Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 28.65 | 29.50 | 28.58 | 29.02 | 8,589,480 | +0.50(+1.76%) |
Feb 26, 2004 | 28.34 | 28.74 | 28.26 | 28.52 | 5,657,654 | +0.19(+0.68%) |
Feb 25, 2004 | 28.09 | 28.45 | 27.97 | 28.33 | 3,966,659 | +0.13(+0.44%) |
Feb 24, 2004 | 28.34 | 28.81 | 27.86 | 28.20 | 6,616,602 | -0.13(-0.47%) |
Feb 23, 2004 | 28.52 | 28.52 | 28.20 | 28.34 | 5,957,411 | +0.18(+0.66%) |
Feb 20, 2004 | 27.94 | 28.51 | 27.76 | 28.15 | 8,581,150 | +0.61(+2.23%) |
Feb 19, 2004 | 28.32 | 28.85 | 27.54 | 27.54 | 13,318,329 | -0.38(-1.37%) |
Feb 18, 2004 | 27.70 | 28.09 | 27.65 | 27.92 | 7,027,536 | +0.27(+0.98%) |
Feb 17, 2004 | 27.70 | 27.72 | 27.49 | 27.65 | 6,526,781 | +0.47(+1.72%) |
Feb 13, 2004 | 27.39 | 27.54 | 26.96 | 27.18 | 4,659,325 | -0.36(-1.32%) |
Feb 12, 2004 | 27.23 | 27.70 | 27.21 | 27.54 | 5,032,695 | +0.05(+0.17%) |
Feb 11, 2004 | 27.23 | 27.70 | 26.96 | 27.50 | 8,271,093 | +0.23(+0.85%) |
Feb 10, 2004 | 26.41 | 27.29 | 26.37 | 27.27 | 12,355,898 | +1.17(+4.48%) |
Feb 09, 2004 | 26.27 | 26.49 | 26.06 | 26.10 | 4,337,000 | +0.06(+0.23%) |
Feb 06, 2004 | 25.78 | 26.04 | 25.54 | 26.04 | 5,933,933 | +0.22(+0.87%) |
Feb 05, 2004 | 25.75 | 26.34 | 25.62 | 25.81 | 7,457,252 | +0.07(+0.26%) |
Feb 04, 2004 | 25.75 | 26.34 | 25.68 | 25.75 | 9,522,375 | +0.00(+0.00%) |
Feb 03, 2004 | 25.48 | 25.85 | 25.35 | 25.75 | 5,918,029 | +0.27(+1.06%) |
Feb 02, 2004 | 25.12 | 25.64 | 25.11 | 25.48 | 5,966,044 | +0.42(+1.66%) |
Jan 30, 2004 | 25.13 | 25.64 | 25.00 | 25.06 | 4,988,012 | -0.04(-0.16%) |
Jan 29, 2004 | 24.91 | 25.19 | 24.63 | 25.10 | 8,976,634 | +0.36(+1.47%) |
Jan 28, 2004 | 25.60 | 25.68 | 24.61 | 24.74 | 8,612,049 | -0.86(-3.38%) |
Jan 27, 2004 | 25.58 | 25.88 | 25.43 | 25.60 | 8,601,901 | +0.17(+0.68%) |
Jan 26, 2004 | 25.66 | 25.68 | 25.12 | 25.43 | 4,588,437 | -0.32(-1.23%) |
Jan 23, 2004 | 25.49 | 25.75 | 25.32 | 25.75 | 4,601,767 | +0.40(+1.56%) |
Jan 22, 2004 | 25.19 | 25.45 | 25.19 | 25.35 | 3,980,140 | +0.09(+0.37%) |
Jan 21, 2004 | 25.03 | 25.32 | 24.82 | 25.26 | 6,259,742 | +0.22(+0.90%) |
Jan 20, 2004 | 25.85 | 25.85 | 24.97 | 25.03 | 6,703,999 | -0.82(-3.17%) |
Jan 16, 2004 | 25.91 | 26.08 | 25.58 | 25.85 | 7,144,924 | +0.07(+0.28%) |
Jan 15, 2004 | 25.35 | 25.81 | 25.09 | 25.78 | 6,216,876 | +0.46(+1.83%) |
Jan 14, 2004 | 25.25 | 25.41 | 25.07 | 25.32 | 4,823,365 | +0.07(+0.29%) |
Jan 13, 2004 | 24.86 | 25.25 | 24.85 | 25.25 | 8,020,867 | +0.59(+2.41%) |
Jan 12, 2004 | 24.66 | 24.74 | 24.28 | 24.65 | 5,996,186 | +0.19(+0.78%) |
Jan 09, 2004 | 24.80 | 24.80 | 24.41 | 24.46 | 7,202,179 | -0.47(-1.88%) |
Jan 08, 2004 | 25.81 | 25.89 | 24.76 | 24.93 | 9,440,128 | -0.34(-1.33%) |
Jan 07, 2004 | 25.32 | 25.46 | 24.92 | 25.27 | 5,133,421 | -0.20(-0.78%) |
Jan 06, 2004 | 25.02 | 25.54 | 24.88 | 25.46 | 7,695,058 | +0.77(+3.13%) |
Jan 05, 2004 | 24.92 | 25.26 | 24.18 | 24.69 | 9,929,220 | -0.21(-0.85%) |
Jan 02, 2004 | 25.38 | 25.60 | 24.84 | 24.90 | 3,986,350 | -0.45(-1.77%) |
Dec 31, 2003 | 25.36 | 25.55 | 25.14 | 25.35 | 3,890,622 | +0.01(+0.05%) |
Dec 30, 2003 | 25.52 | 25.46 | 25.14 | 25.34 | 4,994,828 | -0.18(-0.70%) |
Dec 29, 2003 | 24.92 | 25.56 | 24.92 | 25.52 | 5,193,706 | +0.61(+2.47%) |
Dec 26, 2003 | 24.82 | 25.19 | 24.82 | 24.90 | 1,533,165 | +0.05(+0.19%) |
Dec 24, 2003 | 24.82 | 25.00 | 24.60 | 24.86 | 3,901,982 | -0.25(-1.00%) |
Dec 23, 2003 | 25.32 | 25.48 | 24.87 | 25.11 | 5,455,444 | -0.09(-0.34%) |
Dec 22, 2003 | 25.09 | 25.50 | 24.88 | 25.19 | 4,981,347 | +0.10(+0.39%) |
Dec 19, 2003 | 25.37 | 25.42 | 25.02 | 25.09 | 5,776,254 | -0.32(-1.27%) |
Dec 18, 2003 | 25.35 | 25.82 | 25.35 | 25.42 | 7,152,498 | +0.07(+0.26%) |
Dec 17, 2003 | 24.39 | 25.33 | 24.36 | 25.35 | 9,612,348 | +0.77(+3.11%) |
Dec 16, 2003 | 24.51 | 24.79 | 23.89 | 24.59 | 10,723,976 | +0.08(+0.32%) |
Dec 15, 2003 | 25.60 | 26.01 | 24.42 | 24.51 | 11,920,729 | -1.09(-4.26%) |
Dec 12, 2003 | 25.77 | 25.85 | 25.45 | 25.60 | 3,762,782 | -0.16(-0.62%) |
Dec 11, 2003 | 25.91 | 26.10 | 25.75 | 25.75 | 4,202,647 | -0.06(-0.23%) |
Dec 10, 2003 | 25.83 | 26.35 | 25.71 | 25.81 | 7,741,559 | -0.01(-0.05%) |
Dec 09, 2003 | 25.91 | 26.20 | 25.69 | 25.83 | 3,569,054 | -0.08(-0.31%) |
Dec 08, 2003 | 25.87 | 26.03 | 25.68 | 25.91 | 4,232,789 | +0.03(+0.13%) |
Dec 05, 2003 | 26.39 | 26.57 | 25.85 | 25.87 | 4,593,436 | -0.63(-2.39%) |
Dec 04, 2003 | 25.90 | 26.57 | 25.96 | 26.51 | 11,676,107 | +0.61(+2.34%) |
Dec 03, 2003 | 25.68 | 26.03 | 25.68 | 25.90 | 5,913,333 | +0.15(+0.56%) |
Dec 02, 2003 | 26.01 | 26.18 | 25.68 | 25.75 | 6,064,953 | -0.38(-1.44%) |