Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 33.42 | 33.67 | 33.36 | 33.37 | 8,024,745 | -0.04(-0.11%) |
Feb 26, 2004 | 33.23 | 33.60 | 33.23 | 33.41 | 8,017,636 | -0.06(-0.17%) |
Feb 25, 2004 | 33.39 | 33.62 | 33.27 | 33.46 | 11,771,274 | -0.07(-0.22%) |
Feb 24, 2004 | 33.12 | 33.62 | 33.12 | 33.54 | 19,820,898 | +0.70(+2.13%) |
Feb 23, 2004 | 33.11 | 33.11 | 32.68 | 32.84 | 11,975,967 | -0.15(-0.47%) |
Feb 20, 2004 | 33.27 | 33.29 | 32.96 | 32.99 | 11,652,205 | -0.17(-0.50%) |
Feb 19, 2004 | 33.42 | 33.52 | 33.15 | 33.16 | 13,386,368 | -0.20(-0.59%) |
Feb 18, 2004 | 33.49 | 33.56 | 33.31 | 33.36 | 7,634,744 | -0.32(-0.96%) |
Feb 17, 2004 | 33.72 | 33.81 | 33.54 | 33.68 | 7,784,508 | +0.11(+0.33%) |
Feb 13, 2004 | 33.81 | 33.96 | 33.48 | 33.57 | 8,069,335 | -0.23(-0.68%) |
Feb 12, 2004 | 33.73 | 33.98 | 33.62 | 33.80 | 9,312,846 | -0.03(-0.09%) |
Feb 11, 2004 | 33.60 | 33.94 | 33.42 | 33.83 | 11,797,607 | +0.14(+0.40%) |
Feb 10, 2004 | 33.49 | 33.83 | 33.47 | 33.69 | 9,186,508 | +0.20(+0.59%) |
Feb 09, 2004 | 33.57 | 33.61 | 33.19 | 33.49 | 9,809,475 | -0.02(-0.07%) |
Feb 06, 2004 | 33.73 | 33.83 | 33.47 | 33.52 | 10,667,833 | -0.22(-0.64%) |
Feb 05, 2004 | 33.77 | 33.95 | 33.65 | 33.73 | 11,532,491 | +0.01(+0.04%) |
Feb 04, 2004 | 33.41 | 33.93 | 33.33 | 33.72 | 15,245,739 | +0.40(+1.19%) |
Feb 03, 2004 | 33.21 | 33.37 | 33.06 | 33.33 | 8,154,799 | +0.19(+0.58%) |
Feb 02, 2004 | 33.06 | 33.36 | 32.84 | 33.13 | 11,324,243 | +0.07(+0.21%) |
Jan 30, 2004 | 33.31 | 33.38 | 33.02 | 33.07 | 10,651,354 | -0.29(-0.87%) |
Jan 29, 2004 | 32.93 | 33.45 | 32.82 | 33.36 | 12,427,037 | +0.45(+1.37%) |
Jan 28, 2004 | 33.05 | 33.19 | 32.87 | 32.90 | 13,540,656 | -0.07(-0.23%) |
Jan 27, 2004 | 33.02 | 33.24 | 32.98 | 32.98 | 14,379,303 | -0.14(-0.41%) |
Jan 26, 2004 | 32.81 | 33.18 | 32.73 | 33.12 | 12,923,182 | +0.31(+0.94%) |
Jan 23, 2004 | 32.99 | 33.15 | 32.65 | 32.81 | 15,133,779 | -0.03(-0.09%) |
Jan 22, 2004 | 32.59 | 32.94 | 32.57 | 32.84 | 14,368,156 | +0.30(+0.93%) |
Jan 21, 2004 | 31.88 | 32.59 | 31.88 | 32.53 | 17,907,890 | +0.66(+2.06%) |
Jan 20, 2004 | 31.44 | 32.16 | 31.44 | 31.88 | 22,655,918 | +0.65(+2.08%) |
Jan 16, 2004 | 31.87 | 31.87 | 31.21 | 31.23 | 24,821,762 | -0.86(-2.68%) |
Jan 15, 2004 | 32.23 | 32.65 | 31.98 | 32.09 | 11,490,647 | -0.10(-0.31%) |
Jan 14, 2004 | 32.30 | 32.44 | 32.12 | 32.19 | 10,356,834 | -0.15(-0.48%) |
Jan 13, 2004 | 32.43 | 32.65 | 32.21 | 32.34 | 11,959,812 | -0.09(-0.27%) |
Jan 12, 2004 | 31.87 | 32.50 | 31.86 | 32.43 | 16,898,154 | +0.61(+1.93%) |
Jan 09, 2004 | 32.12 | 32.12 | 31.81 | 31.82 | 10,383,814 | -0.37(-1.13%) |
Jan 08, 2004 | 32.03 | 32.18 | 31.88 | 32.18 | 10,444,560 | +0.15(+0.46%) |
Jan 07, 2004 | 31.97 | 32.05 | 31.85 | 32.03 | 11,760,126 | +0.01(+0.04%) |
Jan 06, 2004 | 32.01 | 32.24 | 31.91 | 32.02 | 11,790,499 | -0.14(-0.44%) |
Jan 05, 2004 | 32.19 | 32.24 | 31.88 | 32.16 | 13,625,474 | +0.19(+0.58%) |
Jan 02, 2004 | 31.98 | 32.24 | 31.82 | 31.98 | 10,442,459 | +0.00(+0.00%) |
Dec 31, 2003 | 31.75 | 32.03 | 31.70 | 31.98 | 9,016,387 | +0.18(+0.56%) |
Dec 30, 2003 | 31.72 | 31.95 | 31.57 | 31.80 | 9,502,515 | +0.07(+0.23%) |
Dec 29, 2003 | 31.47 | 31.72 | 31.41 | 31.72 | 10,645,376 | +0.39(+1.24%) |
Dec 26, 2003 | 31.30 | 31.39 | 31.26 | 31.33 | 2,067,295 | -0.07(-0.22%) |
Dec 24, 2003 | 31.29 | 31.41 | 31.13 | 31.40 | 4,819,435 | +0.11(+0.36%) |
Dec 23, 2003 | 31.09 | 31.43 | 31.07 | 31.29 | 13,085,386 | +0.04(+0.14%) |
Dec 22, 2003 | 31.00 | 31.25 | 30.88 | 31.25 | 12,479,544 | +0.24(+0.76%) |
Dec 19, 2003 | 31.07 | 31.07 | 30.88 | 31.01 | 19,594,394 | +0.08(+0.26%) |
Dec 18, 2003 | 30.45 | 30.93 | 30.45 | 30.93 | 15,286,451 | +0.38(+1.26%) |
Dec 17, 2003 | 30.52 | 30.66 | 30.41 | 30.55 | 12,677,614 | -0.04(-0.14%) |
Dec 16, 2003 | 30.53 | 30.78 | 30.40 | 30.59 | 17,192,350 | -0.02(-0.08%) |
Dec 15, 2003 | 31.01 | 31.01 | 30.48 | 30.61 | 20,012,506 | +0.04(+0.14%) |
Dec 12, 2003 | 30.20 | 30.86 | 30.20 | 30.57 | 17,649,236 | -0.38(-1.22%) |
Dec 11, 2003 | 30.89 | 31.10 | 30.89 | 30.95 | 12,174,522 | -0.15(-0.50%) |
Dec 10, 2003 | 30.95 | 31.13 | 30.89 | 31.10 | 13,153,079 | +0.15(+0.48%) |
Dec 09, 2003 | 31.04 | 31.12 | 30.86 | 30.95 | 17,209,476 | +0.10(+0.32%) |
Dec 08, 2003 | 30.55 | 31.12 | 30.52 | 30.86 | 17,878,164 | +0.43(+1.40%) |
Dec 05, 2003 | 30.69 | 30.76 | 30.32 | 30.43 | 11,436,364 | -0.11(-0.34%) |
Dec 04, 2003 | 30.50 | 30.67 | 30.40 | 30.53 | 12,785,211 | +0.11(+0.35%) |
Dec 03, 2003 | 30.45 | 30.61 | 30.34 | 30.43 | 16,264,038 | +0.13(+0.43%) |
Dec 02, 2003 | 30.63 | 30.63 | 30.29 | 30.30 | 18,167,676 | -0.34(-1.11%) |