Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 30.16 | 30.38 | 30.00 | 30.33 | 1,420,720 | +0.26(+0.85%) |
Feb 26, 2004 | 30.04 | 30.16 | 29.77 | 30.07 | 1,016,954 | +0.01(+0.02%) |
Feb 25, 2004 | 29.96 | 30.19 | 29.88 | 30.06 | 1,132,376 | +0.09(+0.28%) |
Feb 24, 2004 | 30.19 | 30.19 | 29.91 | 29.98 | 978,198 | -0.29(-0.96%) |
Feb 23, 2004 | 30.55 | 30.61 | 30.14 | 30.27 | 908,015 | -0.28(-0.93%) |
Feb 20, 2004 | 30.64 | 30.71 | 30.34 | 30.55 | 883,916 | -0.01(-0.05%) |
Feb 19, 2004 | 30.59 | 30.78 | 30.45 | 30.57 | 950,999 | +0.00(+0.00%) |
Feb 18, 2004 | 30.64 | 30.69 | 30.43 | 30.57 | 766,520 | -0.06(-0.21%) |
Feb 17, 2004 | 30.73 | 30.84 | 30.62 | 30.63 | 1,400,003 | -0.04(-0.12%) |
Feb 13, 2004 | 30.65 | 30.96 | 30.50 | 30.67 | 1,885,509 | -0.09(-0.30%) |
Feb 12, 2004 | 30.46 | 30.80 | 30.46 | 30.76 | 1,339,826 | +0.30(+0.98%) |
Feb 11, 2004 | 30.48 | 30.50 | 29.99 | 30.46 | 1,754,021 | -0.06(-0.19%) |
Feb 10, 2004 | 30.48 | 30.75 | 30.32 | 30.52 | 1,270,488 | -0.11(-0.35%) |
Feb 09, 2004 | 30.28 | 30.77 | 30.28 | 30.62 | 1,565,174 | +0.27(+0.89%) |
Feb 06, 2004 | 29.94 | 30.41 | 29.94 | 30.36 | 1,256,113 | +0.36(+1.21%) |
Feb 05, 2004 | 29.97 | 30.08 | 29.66 | 29.99 | 1,238,356 | +0.02(+0.07%) |
Feb 04, 2004 | 30.58 | 30.58 | 29.89 | 29.97 | 1,503,164 | -0.64(-2.09%) |
Feb 03, 2004 | 30.51 | 30.80 | 30.36 | 30.61 | 1,533,323 | +0.18(+0.61%) |
Feb 02, 2004 | 30.16 | 30.63 | 30.06 | 30.43 | 2,360,867 | +0.53(+1.78%) |
Jan 30, 2004 | 29.38 | 30.05 | 29.38 | 29.89 | 3,448,710 | +0.36(+1.23%) |
Jan 29, 2004 | 28.88 | 29.70 | 28.87 | 29.53 | 2,202,602 | +0.75(+2.61%) |
Jan 28, 2004 | 29.09 | 29.50 | 28.78 | 28.78 | 1,877,757 | -0.33(-1.12%) |
Jan 27, 2004 | 29.41 | 29.51 | 29.06 | 29.11 | 1,429,458 | -0.36(-1.23%) |
Jan 26, 2004 | 29.72 | 29.77 | 29.15 | 29.47 | 1,903,548 | -0.23(-0.76%) |
Jan 23, 2004 | 29.77 | 30.05 | 29.47 | 29.70 | 2,419,776 | -0.07(-0.24%) |
Jan 22, 2004 | 29.89 | 29.89 | 29.62 | 29.77 | 1,807,433 | -0.21(-0.71%) |
Jan 21, 2004 | 29.73 | 30.11 | 29.73 | 29.98 | 2,992,518 | +0.28(+0.96%) |
Jan 20, 2004 | 29.91 | 29.91 | 29.52 | 29.70 | 2,334,372 | -0.48(-1.60%) |
Jan 16, 2004 | 29.84 | 30.18 | 29.77 | 30.18 | 2,430,628 | +0.43(+1.43%) |
Jan 15, 2004 | 29.86 | 29.87 | 29.69 | 29.75 | 1,980,214 | -0.02(-0.07%) |
Jan 14, 2004 | 29.77 | 29.92 | 29.66 | 29.77 | 2,073,510 | +0.14(+0.48%) |
Jan 13, 2004 | 29.48 | 29.71 | 29.38 | 29.63 | 2,519,696 | +0.20(+0.68%) |
Jan 12, 2004 | 29.09 | 29.50 | 28.99 | 29.43 | 3,063,688 | +0.83(+2.90%) |
Jan 09, 2004 | 28.13 | 28.79 | 28.08 | 28.60 | 2,466,283 | +0.47(+1.66%) |
Jan 08, 2004 | 28.10 | 28.13 | 27.90 | 28.13 | 3,495,217 | +0.18(+0.63%) |
Jan 07, 2004 | 28.13 | 28.13 | 27.86 | 27.96 | 2,538,440 | +0.00(+0.00%) |
Jan 06, 2004 | 28.14 | 28.15 | 27.76 | 27.96 | 1,445,524 | -0.21(-0.76%) |
Jan 05, 2004 | 28.24 | 28.37 | 27.87 | 28.17 | 1,178,038 | +0.07(+0.25%) |
Jan 02, 2004 | 28.21 | 28.30 | 28.04 | 28.10 | 1,460,039 | -0.04(-0.13%) |
Dec 31, 2003 | 28.16 | 28.20 | 27.98 | 28.13 | 1,116,874 | +0.04(+0.13%) |
Dec 30, 2003 | 27.65 | 27.97 | 27.64 | 28.10 | 2,527,588 | +0.43(+1.54%) |
Dec 29, 2003 | 27.45 | 27.69 | 27.25 | 27.67 | 2,348,043 | +0.18(+0.65%) |
Dec 26, 2003 | 27.46 | 27.60 | 27.45 | 27.50 | 639,260 | +0.10(+0.36%) |
Dec 24, 2003 | 27.18 | 27.52 | 27.15 | 27.40 | 420,818 | +0.11(+0.42%) |
Dec 23, 2003 | 27.07 | 27.32 | 27.06 | 27.28 | 1,760,644 | +0.26(+0.97%) |
Dec 22, 2003 | 27.17 | 27.18 | 26.96 | 27.02 | 1,832,942 | -0.14(-0.52%) |
Dec 19, 2003 | 27.49 | 27.49 | 27.00 | 27.16 | 2,329,440 | -0.19(-0.70%) |
Dec 18, 2003 | 27.13 | 27.30 | 27.01 | 27.35 | 1,528,814 | +0.28(+1.05%) |
Dec 17, 2003 | 27.03 | 27.07 | 26.91 | 27.07 | 3,134,576 | +0.04(+0.16%) |
Dec 16, 2003 | 26.86 | 27.03 | 26.81 | 27.03 | 1,272,038 | +0.17(+0.63%) |
Dec 15, 2003 | 27.35 | 27.39 | 26.84 | 26.86 | 1,504,714 | -0.35(-1.28%) |
Dec 12, 2003 | 27.21 | 27.28 | 27.05 | 27.20 | 1,133,363 | +0.03(+0.10%) |
Dec 11, 2003 | 26.99 | 27.19 | 26.93 | 27.18 | 1,174,655 | +0.19(+0.71%) |
Dec 10, 2003 | 27.00 | 27.06 | 26.94 | 26.98 | 1,835,760 | +0.04(+0.16%) |
Dec 09, 2003 | 27.20 | 27.21 | 26.87 | 26.94 | 2,193,019 | -0.27(-0.99%) |
Dec 08, 2003 | 27.14 | 27.33 | 27.10 | 27.21 | 2,252,633 | +0.12(+0.45%) |
Dec 05, 2003 | 27.19 | 27.43 | 27.07 | 27.09 | 1,932,579 | -0.10(-0.37%) |
Dec 04, 2003 | 27.06 | 27.13 | 26.91 | 27.19 | 2,472,766 | +0.21(+0.76%) |
Dec 03, 2003 | 26.96 | 27.11 | 26.96 | 26.98 | 3,453,924 | +0.16(+0.58%) |
Dec 02, 2003 | 26.43 | 26.86 | 26.40 | 26.83 | 3,020,140 | +0.23(+0.88%) |