Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 28.65 | 29.49 | 28.58 | 29.02 | 8,590,993 | +0.50(+1.76%) |
Feb 26, 2004 | 28.33 | 28.73 | 28.25 | 28.52 | 5,658,650 | +0.19(+0.68%) |
Feb 25, 2004 | 28.09 | 28.45 | 27.97 | 28.32 | 3,967,357 | +0.13(+0.44%) |
Feb 24, 2004 | 28.33 | 28.81 | 27.86 | 28.20 | 6,617,767 | -0.13(-0.47%) |
Feb 23, 2004 | 28.52 | 28.52 | 28.20 | 28.33 | 5,958,460 | +0.18(+0.66%) |
Feb 20, 2004 | 27.93 | 28.51 | 27.76 | 28.15 | 8,582,661 | +0.61(+2.23%) |
Feb 19, 2004 | 28.32 | 28.85 | 27.53 | 27.53 | 13,320,675 | -0.38(-1.37%) |
Feb 18, 2004 | 27.69 | 28.09 | 27.64 | 27.92 | 7,028,773 | +0.27(+0.98%) |
Feb 17, 2004 | 27.69 | 27.72 | 27.49 | 27.64 | 6,527,930 | +0.47(+1.72%) |
Feb 13, 2004 | 27.38 | 27.54 | 26.95 | 27.18 | 4,660,145 | -0.36(-1.32%) |
Feb 12, 2004 | 27.23 | 27.70 | 27.20 | 27.54 | 5,033,581 | +0.05(+0.17%) |
Feb 11, 2004 | 27.23 | 27.69 | 26.96 | 27.49 | 8,272,550 | +0.23(+0.85%) |
Feb 10, 2004 | 26.40 | 27.28 | 26.36 | 27.26 | 12,358,074 | +1.17(+4.48%) |
Feb 09, 2004 | 26.26 | 26.48 | 26.05 | 26.09 | 4,337,763 | +0.06(+0.23%) |
Feb 06, 2004 | 25.78 | 26.03 | 25.54 | 26.03 | 5,934,978 | +0.22(+0.87%) |
Feb 05, 2004 | 25.75 | 26.34 | 25.62 | 25.81 | 7,458,566 | +0.07(+0.26%) |
Feb 04, 2004 | 25.74 | 26.34 | 25.68 | 25.74 | 9,524,052 | +0.00(+0.00%) |
Feb 03, 2004 | 25.47 | 25.85 | 25.35 | 25.74 | 5,919,071 | +0.27(+1.06%) |
Feb 02, 2004 | 25.12 | 25.63 | 25.11 | 25.47 | 5,967,095 | +0.42(+1.66%) |
Jan 30, 2004 | 25.12 | 25.63 | 24.99 | 25.06 | 4,988,890 | -0.04(-0.16%) |
Jan 29, 2004 | 24.91 | 25.19 | 24.63 | 25.10 | 8,978,215 | +0.36(+1.47%) |
Jan 28, 2004 | 25.60 | 25.68 | 24.60 | 24.73 | 8,613,566 | -0.86(-3.38%) |
Jan 27, 2004 | 25.58 | 25.88 | 25.43 | 25.60 | 8,603,415 | +0.17(+0.68%) |
Jan 26, 2004 | 25.65 | 25.67 | 25.12 | 25.43 | 4,589,245 | -0.32(-1.23%) |
Jan 23, 2004 | 25.49 | 25.74 | 25.31 | 25.74 | 4,602,577 | +0.40(+1.56%) |
Jan 22, 2004 | 25.19 | 25.45 | 25.19 | 25.35 | 3,980,840 | +0.09(+0.37%) |
Jan 21, 2004 | 25.03 | 25.31 | 24.82 | 25.25 | 6,260,844 | +0.22(+0.90%) |
Jan 20, 2004 | 25.85 | 25.85 | 24.96 | 25.03 | 6,705,180 | -0.82(-3.17%) |
Jan 16, 2004 | 25.91 | 26.07 | 25.57 | 25.85 | 7,146,182 | +0.07(+0.28%) |
Jan 15, 2004 | 25.35 | 25.81 | 25.08 | 25.78 | 6,217,971 | +0.46(+1.83%) |
Jan 14, 2004 | 25.25 | 25.41 | 25.07 | 25.31 | 4,824,215 | +0.07(+0.29%) |
Jan 13, 2004 | 24.85 | 25.24 | 24.85 | 25.24 | 8,022,279 | +0.59(+2.41%) |
Jan 12, 2004 | 24.65 | 24.74 | 24.28 | 24.65 | 5,997,242 | +0.19(+0.78%) |
Jan 09, 2004 | 24.79 | 24.79 | 24.41 | 24.46 | 7,203,448 | -0.47(-1.88%) |
Jan 08, 2004 | 25.81 | 25.89 | 24.75 | 24.92 | 9,441,790 | -0.34(-1.33%) |
Jan 07, 2004 | 25.31 | 25.46 | 24.92 | 25.26 | 5,134,325 | -0.20(-0.78%) |
Jan 06, 2004 | 25.02 | 25.54 | 24.87 | 25.46 | 7,696,413 | +0.77(+3.13%) |
Jan 05, 2004 | 24.92 | 25.25 | 24.18 | 24.69 | 9,930,968 | -0.21(-0.85%) |
Jan 02, 2004 | 25.38 | 25.60 | 24.84 | 24.90 | 3,987,052 | -0.45(-1.77%) |
Dec 31, 2003 | 25.35 | 25.55 | 25.14 | 25.35 | 3,891,307 | +0.01(+0.05%) |
Dec 30, 2003 | 25.51 | 25.45 | 25.14 | 25.33 | 4,995,707 | -0.18(-0.70%) |
Dec 29, 2003 | 24.92 | 25.55 | 24.92 | 25.51 | 5,194,620 | +0.61(+2.47%) |
Dec 26, 2003 | 24.82 | 25.19 | 24.82 | 24.90 | 1,533,435 | +0.05(+0.19%) |
Dec 24, 2003 | 24.82 | 24.99 | 24.59 | 24.85 | 3,902,669 | -0.25(-1.00%) |
Dec 23, 2003 | 25.31 | 25.47 | 24.87 | 25.10 | 5,456,404 | -0.09(-0.34%) |
Dec 22, 2003 | 25.09 | 25.50 | 24.88 | 25.19 | 4,982,224 | +0.10(+0.39%) |
Dec 19, 2003 | 25.37 | 25.41 | 25.02 | 25.09 | 5,777,271 | -0.32(-1.27%) |
Dec 18, 2003 | 25.35 | 25.82 | 25.35 | 25.41 | 7,153,757 | +0.07(+0.26%) |
Dec 17, 2003 | 24.39 | 25.33 | 24.36 | 25.35 | 9,614,040 | +0.77(+3.11%) |
Dec 16, 2003 | 24.50 | 24.79 | 23.89 | 24.58 | 10,725,864 | +0.08(+0.32%) |
Dec 15, 2003 | 25.59 | 26.01 | 24.42 | 24.50 | 11,922,828 | -1.09(-4.26%) |
Dec 12, 2003 | 25.76 | 25.85 | 25.45 | 25.59 | 3,763,445 | -0.16(-0.62%) |
Dec 11, 2003 | 25.91 | 26.10 | 25.74 | 25.75 | 4,203,387 | -0.06(-0.23%) |
Dec 10, 2003 | 25.82 | 26.34 | 25.71 | 25.81 | 7,742,922 | -0.01(-0.05%) |
Dec 09, 2003 | 25.90 | 26.19 | 25.68 | 25.82 | 3,569,682 | -0.08(-0.31%) |
Dec 08, 2003 | 25.87 | 26.03 | 25.68 | 25.90 | 4,233,535 | +0.03(+0.13%) |
Dec 05, 2003 | 26.39 | 26.57 | 25.84 | 25.87 | 4,594,245 | -0.63(-2.39%) |
Dec 04, 2003 | 25.90 | 26.57 | 25.95 | 26.50 | 11,678,163 | +0.61(+2.35%) |
Dec 03, 2003 | 25.68 | 26.03 | 25.68 | 25.90 | 5,914,374 | +0.15(+0.56%) |
Dec 02, 2003 | 26.01 | 26.17 | 25.67 | 25.75 | 6,066,021 | -0.38(-1.44%) |