Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 29.38 | 30.25 | 29.30 | 29.76 | 8,377,146 | +0.51(+1.76%) |
Feb 26, 2004 | 29.05 | 29.47 | 28.97 | 29.24 | 5,517,795 | +0.20(+0.68%) |
Feb 25, 2004 | 28.80 | 29.18 | 28.68 | 29.05 | 3,868,602 | +0.13(+0.45%) |
Feb 24, 2004 | 29.05 | 29.54 | 28.57 | 28.92 | 6,453,038 | -0.14(-0.47%) |
Feb 23, 2004 | 29.24 | 29.24 | 28.92 | 29.05 | 5,810,142 | +0.19(+0.66%) |
Feb 20, 2004 | 28.65 | 29.24 | 28.47 | 28.86 | 8,369,021 | +0.63(+2.23%) |
Feb 19, 2004 | 29.04 | 29.58 | 28.23 | 28.23 | 12,989,097 | -0.39(-1.37%) |
Feb 18, 2004 | 28.40 | 28.80 | 28.35 | 28.63 | 6,853,813 | +0.28(+0.98%) |
Feb 17, 2004 | 28.40 | 28.42 | 28.19 | 28.35 | 6,365,437 | +0.48(+1.72%) |
Feb 13, 2004 | 28.08 | 28.24 | 27.64 | 27.87 | 4,544,145 | -0.37(-1.32%) |
Feb 12, 2004 | 27.92 | 28.40 | 27.90 | 28.24 | 4,908,285 | +0.05(+0.17%) |
Feb 11, 2004 | 27.92 | 28.40 | 27.65 | 28.19 | 8,066,629 | +0.24(+0.85%) |
Feb 10, 2004 | 27.08 | 27.98 | 27.04 | 27.96 | 12,050,457 | +1.20(+4.48%) |
Feb 09, 2004 | 26.94 | 27.16 | 26.72 | 26.76 | 4,229,788 | +0.06(+0.23%) |
Feb 06, 2004 | 26.43 | 26.70 | 26.19 | 26.70 | 5,787,244 | +0.23(+0.87%) |
Feb 05, 2004 | 26.41 | 27.01 | 26.27 | 26.47 | 7,272,907 | +0.07(+0.26%) |
Feb 04, 2004 | 26.40 | 27.01 | 26.33 | 26.40 | 9,286,980 | +0.00(+0.00%) |
Feb 03, 2004 | 26.12 | 26.51 | 25.99 | 26.40 | 5,771,733 | +0.28(+1.06%) |
Feb 02, 2004 | 25.76 | 26.29 | 25.75 | 26.12 | 5,818,562 | +0.43(+1.66%) |
Jan 30, 2004 | 25.76 | 26.29 | 25.63 | 25.70 | 4,864,707 | -0.04(-0.16%) |
Jan 29, 2004 | 25.54 | 25.83 | 25.26 | 25.74 | 8,754,729 | +0.37(+1.47%) |
Jan 28, 2004 | 26.25 | 26.33 | 25.23 | 25.36 | 8,399,157 | -0.89(-3.38%) |
Jan 27, 2004 | 26.23 | 26.54 | 26.08 | 26.25 | 8,389,259 | +0.18(+0.67%) |
Jan 26, 2004 | 26.31 | 26.33 | 25.76 | 26.08 | 4,475,010 | -0.32(-1.23%) |
Jan 23, 2004 | 26.14 | 26.40 | 25.96 | 26.40 | 4,488,010 | +0.41(+1.56%) |
Jan 22, 2004 | 25.83 | 26.10 | 25.83 | 25.99 | 3,881,749 | +0.09(+0.37%) |
Jan 21, 2004 | 25.67 | 25.96 | 25.45 | 25.90 | 6,104,999 | +0.23(+0.90%) |
Jan 20, 2004 | 26.51 | 26.51 | 25.60 | 25.67 | 6,538,275 | -0.84(-3.17%) |
Jan 16, 2004 | 26.57 | 26.74 | 26.22 | 26.51 | 6,968,300 | +0.07(+0.28%) |
Jan 15, 2004 | 25.99 | 26.47 | 25.72 | 26.43 | 6,063,193 | +0.47(+1.83%) |
Jan 14, 2004 | 25.89 | 26.06 | 25.71 | 25.96 | 4,704,130 | +0.07(+0.29%) |
Jan 13, 2004 | 25.49 | 25.89 | 25.48 | 25.89 | 7,822,589 | +0.61(+2.41%) |
Jan 12, 2004 | 25.28 | 25.37 | 24.90 | 25.28 | 5,847,959 | +0.20(+0.78%) |
Jan 09, 2004 | 25.43 | 25.43 | 25.03 | 25.08 | 7,024,140 | -0.48(-1.88%) |
Jan 08, 2004 | 26.47 | 26.55 | 25.39 | 25.56 | 9,206,765 | -0.35(-1.33%) |
Jan 07, 2004 | 25.96 | 26.11 | 25.55 | 25.91 | 5,006,522 | -0.20(-0.78%) |
Jan 06, 2004 | 25.66 | 26.19 | 25.51 | 26.11 | 7,504,834 | +0.79(+3.13%) |
Jan 05, 2004 | 25.55 | 25.90 | 24.80 | 25.32 | 9,683,767 | -0.22(-0.85%) |
Jan 02, 2004 | 26.03 | 26.25 | 25.47 | 25.53 | 3,887,806 | -0.46(-1.77%) |
Dec 31, 2003 | 26.00 | 26.20 | 25.78 | 25.99 | 3,794,444 | +0.01(+0.05%) |
Dec 30, 2003 | 26.16 | 26.10 | 25.78 | 25.98 | 4,871,354 | -0.18(-0.70%) |
Dec 29, 2003 | 25.55 | 26.20 | 25.55 | 26.16 | 5,065,316 | +0.63(+2.47%) |
Dec 26, 2003 | 25.45 | 25.83 | 25.45 | 25.53 | 1,495,264 | +0.05(+0.19%) |
Dec 24, 2003 | 25.45 | 25.63 | 25.22 | 25.49 | 3,805,524 | -0.26(-1.00%) |
Dec 23, 2003 | 25.96 | 26.12 | 25.50 | 25.74 | 5,320,584 | -0.09(-0.34%) |
Dec 22, 2003 | 25.73 | 26.15 | 25.51 | 25.83 | 4,858,207 | +0.10(+0.39%) |
Dec 19, 2003 | 26.01 | 26.06 | 25.66 | 25.73 | 5,633,464 | -0.33(-1.27%) |
Dec 18, 2003 | 25.99 | 26.48 | 25.99 | 26.06 | 6,975,686 | +0.07(+0.26%) |
Dec 17, 2003 | 25.01 | 25.97 | 24.98 | 25.99 | 9,374,728 | +0.79(+3.12%) |
Dec 16, 2003 | 25.13 | 25.42 | 24.50 | 25.21 | 10,458,876 | +0.08(+0.32%) |
Dec 15, 2003 | 26.24 | 26.67 | 25.04 | 25.13 | 11,626,045 | -1.12(-4.26%) |
Dec 12, 2003 | 26.42 | 26.51 | 26.10 | 26.24 | 3,669,765 | -0.16(-0.62%) |
Dec 11, 2003 | 26.57 | 26.77 | 26.40 | 26.41 | 4,098,756 | -0.06(-0.23%) |
Dec 10, 2003 | 26.48 | 27.02 | 26.37 | 26.47 | 7,550,186 | -0.01(-0.05%) |
Dec 09, 2003 | 26.56 | 26.86 | 26.34 | 26.48 | 3,480,826 | -0.08(-0.31%) |
Dec 08, 2003 | 26.53 | 26.69 | 26.33 | 26.56 | 4,128,153 | +0.03(+0.13%) |
Dec 05, 2003 | 27.06 | 27.25 | 26.50 | 26.53 | 4,479,885 | -0.65(-2.39%) |
Dec 04, 2003 | 26.56 | 27.25 | 26.62 | 27.18 | 11,387,471 | +0.62(+2.35%) |
Dec 03, 2003 | 26.33 | 26.69 | 26.33 | 26.56 | 5,767,154 | +0.15(+0.56%) |
Dec 02, 2003 | 26.67 | 26.84 | 26.33 | 26.41 | 5,915,026 | -0.39(-1.44%) |