Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 29.18 | 30.04 | 29.11 | 29.56 | 8,433,325 | +0.51(+1.76%) |
Feb 26, 2004 | 28.86 | 29.27 | 28.78 | 29.05 | 5,554,799 | +0.20(+0.68%) |
Feb 25, 2004 | 28.61 | 28.98 | 28.49 | 28.85 | 3,894,546 | +0.13(+0.44%) |
Feb 24, 2004 | 28.86 | 29.34 | 28.38 | 28.73 | 6,496,313 | -0.13(-0.47%) |
Feb 23, 2004 | 29.05 | 29.05 | 28.73 | 28.86 | 5,849,106 | +0.19(+0.66%) |
Feb 20, 2004 | 28.46 | 29.04 | 28.28 | 28.67 | 8,425,146 | +0.63(+2.23%) |
Feb 19, 2004 | 28.85 | 29.39 | 28.05 | 28.05 | 13,076,205 | -0.39(-1.37%) |
Feb 18, 2004 | 28.21 | 28.61 | 28.16 | 28.44 | 6,899,777 | +0.28(+0.98%) |
Feb 17, 2004 | 28.21 | 28.24 | 28.00 | 28.16 | 6,408,125 | +0.48(+1.72%) |
Feb 13, 2004 | 27.89 | 28.05 | 27.46 | 27.68 | 4,574,619 | -0.37(-1.32%) |
Feb 12, 2004 | 27.74 | 28.22 | 27.71 | 28.05 | 4,941,201 | +0.05(+0.17%) |
Feb 11, 2004 | 27.74 | 28.21 | 27.46 | 28.01 | 8,120,726 | +0.24(+0.85%) |
Feb 10, 2004 | 26.90 | 27.79 | 26.86 | 27.77 | 12,131,270 | +1.19(+4.48%) |
Feb 09, 2004 | 26.76 | 26.98 | 26.54 | 26.58 | 4,258,154 | +0.06(+0.23%) |
Feb 06, 2004 | 26.26 | 26.52 | 26.02 | 26.52 | 5,826,055 | +0.23(+0.87%) |
Feb 05, 2004 | 26.23 | 26.83 | 26.10 | 26.29 | 7,321,681 | +0.07(+0.26%) |
Feb 04, 2004 | 26.22 | 26.83 | 26.16 | 26.22 | 9,349,260 | +0.00(+0.00%) |
Feb 03, 2004 | 25.95 | 26.33 | 25.82 | 26.22 | 5,810,440 | +0.28(+1.06%) |
Feb 02, 2004 | 25.59 | 26.11 | 25.58 | 25.95 | 5,857,583 | +0.42(+1.66%) |
Jan 30, 2004 | 25.59 | 26.11 | 25.46 | 25.53 | 4,897,330 | -0.04(-0.16%) |
Jan 29, 2004 | 25.37 | 25.66 | 25.09 | 25.57 | 8,813,440 | +0.37(+1.47%) |
Jan 28, 2004 | 26.08 | 26.16 | 25.06 | 25.20 | 8,455,484 | -0.88(-3.38%) |
Jan 27, 2004 | 26.06 | 26.36 | 25.90 | 26.08 | 8,445,520 | +0.17(+0.67%) |
Jan 26, 2004 | 26.13 | 26.15 | 25.59 | 25.90 | 4,505,021 | -0.32(-1.23%) |
Jan 23, 2004 | 25.96 | 26.22 | 25.79 | 26.22 | 4,518,107 | +0.40(+1.56%) |
Jan 22, 2004 | 25.66 | 25.92 | 25.66 | 25.82 | 3,907,781 | +0.09(+0.37%) |
Jan 21, 2004 | 25.50 | 25.79 | 25.28 | 25.73 | 6,145,941 | +0.23(+0.90%) |
Jan 20, 2004 | 26.33 | 26.33 | 25.43 | 25.50 | 6,582,122 | -0.83(-3.17%) |
Jan 16, 2004 | 26.39 | 26.56 | 26.05 | 26.33 | 7,015,031 | +0.07(+0.28%) |
Jan 15, 2004 | 25.82 | 26.29 | 25.55 | 26.26 | 6,103,854 | +0.47(+1.83%) |
Jan 14, 2004 | 25.72 | 25.88 | 25.54 | 25.79 | 4,735,677 | +0.07(+0.29%) |
Jan 13, 2004 | 25.32 | 25.71 | 25.31 | 25.71 | 7,875,049 | +0.61(+2.41%) |
Jan 12, 2004 | 25.12 | 25.20 | 24.73 | 25.11 | 5,887,177 | +0.20(+0.78%) |
Jan 09, 2004 | 25.26 | 25.26 | 24.87 | 24.91 | 7,071,245 | -0.48(-1.88%) |
Jan 08, 2004 | 26.29 | 26.37 | 25.22 | 25.39 | 9,268,508 | -0.34(-1.33%) |
Jan 07, 2004 | 25.79 | 25.94 | 25.38 | 25.73 | 5,040,097 | -0.20(-0.78%) |
Jan 06, 2004 | 25.48 | 26.02 | 25.34 | 25.94 | 7,555,163 | +0.79(+3.13%) |
Jan 05, 2004 | 25.38 | 25.73 | 24.63 | 25.15 | 9,748,708 | -0.22(-0.85%) |
Jan 02, 2004 | 25.85 | 26.08 | 25.30 | 25.36 | 3,913,879 | -0.46(-1.77%) |
Dec 31, 2003 | 25.83 | 26.02 | 25.61 | 25.82 | 3,819,891 | +0.01(+0.05%) |
Dec 30, 2003 | 25.99 | 25.93 | 25.61 | 25.81 | 4,904,023 | -0.18(-0.70%) |
Dec 29, 2003 | 25.38 | 26.03 | 25.38 | 25.99 | 5,099,285 | +0.63(+2.47%) |
Dec 26, 2003 | 25.28 | 25.66 | 25.28 | 25.36 | 1,505,292 | +0.05(+0.19%) |
Dec 24, 2003 | 25.28 | 25.46 | 25.05 | 25.32 | 3,831,044 | -0.26(-1.00%) |
Dec 23, 2003 | 25.79 | 25.95 | 25.33 | 25.57 | 5,356,265 | -0.09(-0.34%) |
Dec 22, 2003 | 25.56 | 25.98 | 25.34 | 25.66 | 4,890,787 | +0.10(+0.39%) |
Dec 19, 2003 | 25.84 | 25.89 | 25.48 | 25.56 | 5,671,243 | -0.33(-1.27%) |
Dec 18, 2003 | 25.82 | 26.30 | 25.82 | 25.89 | 7,022,466 | +0.07(+0.26%) |
Dec 17, 2003 | 24.85 | 25.80 | 24.81 | 25.82 | 9,437,597 | +0.78(+3.11%) |
Dec 16, 2003 | 24.96 | 25.25 | 24.34 | 25.04 | 10,529,016 | +0.08(+0.32%) |
Dec 15, 2003 | 26.07 | 26.49 | 24.87 | 24.96 | 11,704,012 | -1.11(-4.26%) |
Dec 12, 2003 | 26.24 | 26.33 | 25.92 | 26.07 | 3,694,375 | -0.16(-0.62%) |
Dec 11, 2003 | 26.39 | 26.59 | 26.22 | 26.23 | 4,126,244 | -0.06(-0.23%) |
Dec 10, 2003 | 26.31 | 26.84 | 26.19 | 26.29 | 7,600,819 | -0.01(-0.05%) |
Dec 09, 2003 | 26.39 | 26.68 | 26.16 | 26.31 | 3,504,169 | -0.08(-0.31%) |
Dec 08, 2003 | 26.35 | 26.51 | 26.16 | 26.39 | 4,155,838 | +0.03(+0.13%) |
Dec 05, 2003 | 26.88 | 27.07 | 26.33 | 26.35 | 4,509,928 | -0.65(-2.39%) |
Dec 04, 2003 | 26.38 | 27.07 | 26.44 | 27.00 | 11,463,838 | +0.62(+2.35%) |
Dec 03, 2003 | 26.16 | 26.51 | 26.16 | 26.38 | 5,805,830 | +0.15(+0.56%) |
Dec 02, 2003 | 26.49 | 26.66 | 26.15 | 26.23 | 5,954,693 | -0.38(-1.44%) |