Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 29.76 | 29.95 | 29.29 | 29.55 | 8,722,610 | -0.17(-0.56%) |
Feb 26, 2004 | 29.86 | 29.86 | 29.51 | 29.72 | 4,428,963 | -0.29(-0.96%) |
Feb 25, 2004 | 29.88 | 30.19 | 29.73 | 30.00 | 8,667,480 | +0.22(+0.75%) |
Feb 24, 2004 | 30.39 | 30.40 | 29.39 | 29.78 | 9,782,278 | -0.69(-2.26%) |
Feb 23, 2004 | 30.96 | 31.09 | 30.15 | 30.47 | 5,646,344 | -0.50(-1.61%) |
Feb 20, 2004 | 31.06 | 31.11 | 30.70 | 30.97 | 2,487,073 | +0.03(+0.08%) |
Feb 19, 2004 | 31.24 | 31.27 | 30.92 | 30.94 | 2,629,124 | -0.19(-0.59%) |
Feb 18, 2004 | 31.28 | 31.51 | 31.00 | 31.13 | 2,555,357 | -0.17(-0.53%) |
Feb 17, 2004 | 31.62 | 31.64 | 31.17 | 31.29 | 3,331,080 | -0.25(-0.79%) |
Feb 13, 2004 | 31.29 | 31.61 | 31.22 | 31.54 | 3,166,006 | +0.05(+0.16%) |
Feb 12, 2004 | 31.54 | 31.73 | 31.41 | 31.49 | 1,609,706 | +0.01(+0.04%) |
Feb 11, 2004 | 31.73 | 31.73 | 31.28 | 31.48 | 3,585,425 | +0.08(+0.24%) |
Feb 10, 2004 | 31.45 | 31.47 | 31.19 | 31.40 | 2,565,381 | -0.06(-0.18%) |
Feb 09, 2004 | 31.57 | 31.77 | 31.37 | 31.46 | 2,169,141 | -0.08(-0.24%) |
Feb 06, 2004 | 31.72 | 31.73 | 31.35 | 31.54 | 2,933,117 | -0.20(-0.62%) |
Feb 05, 2004 | 31.16 | 31.73 | 31.15 | 31.73 | 6,776,177 | +0.57(+1.84%) |
Feb 04, 2004 | 30.88 | 31.25 | 30.74 | 31.16 | 5,045,876 | +0.27(+0.89%) |
Feb 03, 2004 | 30.87 | 30.92 | 30.55 | 30.88 | 6,552,685 | -0.19(-0.60%) |
Feb 02, 2004 | 31.06 | 31.43 | 31.04 | 31.07 | 5,676,571 | +0.03(+0.08%) |
Jan 30, 2004 | 31.45 | 31.51 | 30.78 | 31.04 | 7,158,009 | -0.42(-1.32%) |
Jan 29, 2004 | 31.79 | 31.90 | 31.33 | 31.46 | 5,360,519 | -0.31(-0.96%) |
Jan 28, 2004 | 32.05 | 32.08 | 31.66 | 31.77 | 6,942,661 | -0.29(-0.90%) |
Jan 27, 2004 | 31.93 | 32.18 | 31.60 | 32.05 | 11,808,115 | -0.89(-2.71%) |
Jan 26, 2004 | 32.45 | 33.32 | 32.45 | 32.95 | 5,066,863 | +0.52(+1.61%) |
Jan 23, 2004 | 32.36 | 32.79 | 32.22 | 32.42 | 2,376,031 | -0.12(-0.37%) |
Jan 22, 2004 | 32.88 | 32.99 | 32.35 | 32.54 | 1,867,497 | -0.26(-0.80%) |
Jan 21, 2004 | 32.40 | 32.81 | 32.27 | 32.81 | 2,493,024 | +0.41(+1.26%) |
Jan 20, 2004 | 32.95 | 32.95 | 32.34 | 32.40 | 2,712,444 | -0.49(-1.49%) |
Jan 16, 2004 | 32.87 | 32.89 | 32.46 | 32.89 | 2,361,309 | +0.20(+0.61%) |
Jan 15, 2004 | 33.01 | 33.11 | 32.47 | 32.69 | 2,582,609 | -0.18(-0.54%) |
Jan 14, 2004 | 32.55 | 32.88 | 32.47 | 32.87 | 3,744,705 | +0.37(+1.14%) |
Jan 13, 2004 | 32.45 | 32.55 | 32.00 | 32.50 | 2,501,951 | +0.01(+0.04%) |
Jan 12, 2004 | 32.85 | 32.85 | 32.46 | 32.49 | 3,078,614 | -0.43(-1.30%) |
Jan 09, 2004 | 32.72 | 33.20 | 32.56 | 32.91 | 4,325,753 | +0.19(+0.59%) |
Jan 08, 2004 | 31.99 | 32.74 | 31.80 | 32.72 | 4,835,383 | +0.73(+2.30%) |
Jan 07, 2004 | 31.78 | 32.23 | 31.77 | 31.99 | 3,934,367 | +0.10(+0.30%) |
Jan 06, 2004 | 31.89 | 31.96 | 31.78 | 31.89 | 3,618,002 | -0.09(-0.28%) |
Jan 05, 2004 | 31.86 | 32.19 | 31.84 | 31.98 | 5,984,950 | -0.39(-1.20%) |
Jan 02, 2004 | 32.82 | 32.82 | 32.19 | 32.37 | 2,647,291 | -0.45(-1.36%) |
Dec 31, 2003 | 32.33 | 32.86 | 32.24 | 32.82 | 2,008,922 | +0.45(+1.38%) |
Dec 30, 2003 | 32.40 | 32.69 | 32.31 | 32.37 | 1,876,894 | -0.04(-0.12%) |
Dec 29, 2003 | 32.15 | 32.56 | 32.10 | 32.41 | 1,890,833 | +0.04(+0.12%) |
Dec 26, 2003 | 32.35 | 32.46 | 32.24 | 32.37 | 595,769 | +0.03(+0.08%) |
Dec 24, 2003 | 32.23 | 32.44 | 32.07 | 32.35 | 1,450,583 | +0.38(+1.20%) |
Dec 23, 2003 | 31.77 | 32.01 | 31.71 | 31.96 | 1,982,923 | +0.07(+0.22%) |
Dec 22, 2003 | 32.03 | 32.24 | 31.80 | 31.89 | 2,499,289 | -0.19(-0.60%) |
Dec 19, 2003 | 32.07 | 32.17 | 31.94 | 32.08 | 4,045,722 | +0.11(+0.34%) |
Dec 18, 2003 | 31.85 | 31.98 | 31.54 | 31.98 | 4,755,979 | +0.11(+0.36%) |
Dec 17, 2003 | 31.34 | 31.86 | 31.31 | 31.86 | 2,978,222 | +0.57(+1.84%) |
Dec 16, 2003 | 30.98 | 31.38 | 30.85 | 31.29 | 2,678,145 | +0.26(+0.82%) |
Dec 15, 2003 | 31.23 | 31.40 | 30.87 | 31.03 | 4,212,362 | -0.19(-0.61%) |
Dec 12, 2003 | 31.17 | 31.48 | 30.84 | 31.22 | 2,672,507 | +0.06(+0.18%) |
Dec 11, 2003 | 30.80 | 31.24 | 30.65 | 31.17 | 3,200,305 | +0.26(+0.85%) |
Dec 10, 2003 | 30.92 | 31.07 | 30.70 | 30.90 | 2,865,302 | -0.01(-0.04%) |
Dec 09, 2003 | 30.92 | 30.92 | 30.64 | 30.92 | 2,616,595 | -0.01(-0.02%) |
Dec 08, 2003 | 30.14 | 30.92 | 30.05 | 30.92 | 3,554,885 | +0.64(+2.13%) |
Dec 05, 2003 | 30.30 | 30.37 | 30.16 | 30.28 | 3,096,625 | -0.21(-0.69%) |
Dec 04, 2003 | 29.63 | 30.56 | 29.58 | 30.49 | 6,098,497 | +0.79(+2.67%) |
Dec 03, 2003 | 29.29 | 29.77 | 29.29 | 29.70 | 4,234,132 | +0.24(+0.82%) |
Dec 02, 2003 | 29.38 | 29.53 | 29.28 | 29.45 | 4,301,164 | -0.12(-0.41%) |