Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 27.40 | 28.04 | 27.30 | 27.84 | 8,540,855 | +0.19(+0.67%) |
Feb 26, 2004 | 27.61 | 27.94 | 27.48 | 27.66 | 4,349,706 | -0.06(-0.23%) |
Feb 25, 2004 | 27.43 | 27.89 | 27.30 | 27.72 | 3,845,143 | +0.17(+0.62%) |
Feb 24, 2004 | 27.21 | 27.79 | 27.20 | 27.55 | 4,269,869 | +0.21(+0.79%) |
Feb 23, 2004 | 27.23 | 27.70 | 27.10 | 27.33 | 3,976,623 | -0.02(-0.08%) |
Feb 20, 2004 | 27.05 | 27.58 | 26.87 | 27.35 | 3,785,405 | +0.50(+1.87%) |
Feb 19, 2004 | 27.23 | 27.41 | 26.85 | 26.85 | 3,411,485 | -0.25(-0.93%) |
Feb 18, 2004 | 27.00 | 27.23 | 26.88 | 27.10 | 2,575,153 | +0.05(+0.19%) |
Feb 17, 2004 | 27.06 | 27.43 | 27.01 | 27.05 | 2,840,066 | +0.11(+0.40%) |
Feb 13, 2004 | 27.11 | 27.28 | 26.74 | 26.95 | 3,176,022 | -0.10(-0.37%) |
Feb 12, 2004 | 27.51 | 27.73 | 26.90 | 27.05 | 7,604,448 | -1.00(-3.58%) |
Feb 11, 2004 | 28.02 | 28.16 | 27.73 | 28.05 | 5,553,398 | -0.19(-0.66%) |
Feb 10, 2004 | 27.40 | 28.30 | 27.36 | 28.24 | 5,861,440 | +0.79(+2.87%) |
Feb 09, 2004 | 27.18 | 27.64 | 27.02 | 27.45 | 4,288,293 | +0.12(+0.45%) |
Feb 06, 2004 | 27.08 | 27.40 | 27.04 | 27.33 | 5,577,684 | +0.16(+0.58%) |
Feb 05, 2004 | 27.23 | 27.33 | 26.77 | 27.17 | 6,069,406 | +0.44(+1.66%) |
Feb 04, 2004 | 26.53 | 27.10 | 26.45 | 26.72 | 4,359,616 | +0.12(+0.46%) |
Feb 03, 2004 | 26.59 | 26.94 | 26.51 | 26.60 | 3,142,803 | -0.06(-0.24%) |
Feb 02, 2004 | 26.49 | 26.95 | 26.39 | 26.67 | 2,958,006 | +0.20(+0.76%) |
Jan 30, 2004 | 26.45 | 26.85 | 26.28 | 26.47 | 4,194,080 | +0.03(+0.11%) |
Jan 29, 2004 | 26.04 | 26.44 | 25.90 | 26.44 | 5,669,943 | +0.59(+2.27%) |
Jan 28, 2004 | 26.52 | 26.62 | 25.79 | 25.85 | 5,060,002 | -0.44(-1.66%) |
Jan 27, 2004 | 26.66 | 26.80 | 26.18 | 26.29 | 4,711,344 | -0.31(-1.16%) |
Jan 26, 2004 | 26.77 | 26.88 | 26.20 | 26.60 | 4,899,211 | -0.16(-0.62%) |
Jan 23, 2004 | 26.27 | 26.82 | 26.15 | 26.76 | 7,230,249 | +0.61(+2.33%) |
Jan 22, 2004 | 26.24 | 26.32 | 25.94 | 26.15 | 4,688,733 | -0.04(-0.14%) |
Jan 21, 2004 | 26.02 | 26.27 | 25.96 | 26.19 | 4,432,195 | +0.11(+0.41%) |
Jan 20, 2004 | 26.65 | 26.65 | 26.05 | 26.08 | 4,393,253 | -0.48(-1.81%) |
Jan 16, 2004 | 26.77 | 26.77 | 26.29 | 26.56 | 4,449,921 | +0.00(+0.00%) |
Jan 15, 2004 | 26.50 | 26.88 | 25.73 | 26.56 | 4,961,995 | +0.02(+0.08%) |
Jan 14, 2004 | 26.62 | 26.81 | 26.45 | 26.54 | 6,380,595 | -0.59(-2.17%) |
Jan 13, 2004 | 26.89 | 27.21 | 26.84 | 27.13 | 2,920,134 | +0.11(+0.42%) |
Jan 12, 2004 | 27.00 | 27.13 | 26.62 | 27.01 | 4,459,931 | -0.19(-0.69%) |
Jan 09, 2004 | 26.74 | 27.48 | 26.49 | 27.20 | 8,644,192 | +0.50(+1.88%) |
Jan 08, 2004 | 26.80 | 26.89 | 26.52 | 26.70 | 6,935,079 | +0.13(+0.49%) |
Jan 07, 2004 | 26.21 | 26.63 | 26.17 | 26.57 | 4,839,132 | +0.37(+1.42%) |
Jan 06, 2004 | 25.86 | 26.46 | 25.84 | 26.19 | 4,361,988 | +0.29(+1.13%) |
Jan 05, 2004 | 26.11 | 26.23 | 25.69 | 25.90 | 5,538,882 | -0.12(-0.47%) |
Jan 02, 2004 | 26.65 | 26.81 | 25.92 | 26.02 | 3,633,129 | -0.62(-2.31%) |
Dec 31, 2003 | 26.65 | 26.77 | 26.40 | 26.64 | 3,441,214 | -0.08(-0.29%) |
Dec 30, 2003 | 26.44 | 26.80 | 26.34 | 26.72 | 4,162,170 | +0.22(+0.84%) |
Dec 29, 2003 | 25.99 | 26.50 | 25.99 | 26.49 | 3,898,235 | +0.43(+1.65%) |
Dec 26, 2003 | 25.87 | 26.24 | 25.79 | 26.06 | 1,874,672 | +0.23(+0.89%) |
Dec 24, 2003 | 25.86 | 25.96 | 25.71 | 25.84 | 1,177,481 | -0.14(-0.52%) |
Dec 23, 2003 | 25.77 | 26.04 | 25.61 | 25.97 | 3,423,012 | +0.29(+1.14%) |
Dec 22, 2003 | 26.26 | 26.27 | 25.64 | 25.68 | 6,021,779 | -0.54(-2.05%) |
Dec 19, 2003 | 26.33 | 26.40 | 26.01 | 26.22 | 5,221,868 | +0.05(+0.19%) |
Dec 18, 2003 | 25.83 | 26.19 | 25.79 | 26.17 | 4,659,944 | +0.38(+1.47%) |
Dec 17, 2003 | 25.76 | 25.89 | 25.57 | 25.79 | 6,385,644 | +0.09(+0.33%) |
Dec 16, 2003 | 25.62 | 25.76 | 25.22 | 25.70 | 4,925,412 | +0.32(+1.24%) |
Dec 15, 2003 | 25.94 | 26.14 | 25.33 | 25.38 | 6,735,384 | -0.34(-1.34%) |
Dec 12, 2003 | 26.09 | 26.09 | 25.29 | 25.73 | 6,339,179 | -0.16(-0.64%) |
Dec 11, 2003 | 25.82 | 26.14 | 25.81 | 25.89 | 5,587,036 | +0.03(+0.11%) |
Dec 10, 2003 | 26.14 | 26.19 | 25.51 | 25.86 | 6,928,918 | +0.07(+0.28%) |
Dec 09, 2003 | 25.83 | 26.33 | 25.17 | 25.79 | 16,903,392 | -0.10(-0.39%) |
Dec 08, 2003 | 25.63 | 25.94 | 25.43 | 25.89 | 6,448,996 | +0.23(+0.89%) |
Dec 05, 2003 | 25.91 | 25.99 | 25.46 | 25.66 | 5,209,021 | -0.25(-0.97%) |
Dec 04, 2003 | 25.93 | 26.06 | 25.44 | 25.91 | 10,501,587 | +0.27(+1.03%) |
Dec 03, 2003 | 26.00 | 26.15 | 25.39 | 25.65 | 7,680,994 | -0.16(-0.64%) |
Dec 02, 2003 | 26.24 | 26.25 | 25.77 | 25.81 | 3,980,356 | -0.41(-1.56%) |