Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 32.31 | 32.68 | 32.24 | 32.45 | 1,251,976 | +0.11(+0.35%) |
Feb 26, 2004 | 32.24 | 32.51 | 31.96 | 32.33 | 1,237,611 | -0.03(-0.08%) |
Feb 25, 2004 | 32.37 | 32.50 | 32.14 | 32.36 | 748,312 | -0.08(-0.24%) |
Feb 24, 2004 | 32.14 | 32.47 | 31.88 | 32.44 | 1,525,354 | +0.27(+0.84%) |
Feb 23, 2004 | 32.23 | 32.27 | 31.98 | 32.17 | 1,085,953 | +0.13(+0.41%) |
Feb 20, 2004 | 31.98 | 32.25 | 31.90 | 32.04 | 1,154,600 | +0.15(+0.46%) |
Feb 19, 2004 | 31.88 | 32.31 | 31.82 | 31.89 | 1,805,083 | +0.09(+0.27%) |
Feb 18, 2004 | 31.91 | 31.99 | 31.77 | 31.80 | 971,642 | -0.11(-0.33%) |
Feb 17, 2004 | 32.16 | 32.31 | 31.75 | 31.91 | 1,209,336 | -0.08(-0.25%) |
Feb 13, 2004 | 31.94 | 32.53 | 31.94 | 31.99 | 1,716,477 | -0.01(-0.02%) |
Feb 12, 2004 | 31.57 | 32.15 | 31.56 | 32.00 | 2,265,956 | +0.52(+1.64%) |
Feb 11, 2004 | 31.61 | 31.74 | 30.91 | 31.48 | 4,174,312 | +0.05(+0.17%) |
Feb 10, 2004 | 32.38 | 32.80 | 31.28 | 31.43 | 8,862,117 | -1.74(-5.24%) |
Feb 09, 2004 | 32.72 | 33.70 | 32.53 | 33.17 | 1,894,143 | +0.29(+0.89%) |
Feb 06, 2004 | 32.54 | 32.98 | 32.37 | 32.88 | 1,137,665 | +0.42(+1.30%) |
Feb 05, 2004 | 33.03 | 33.03 | 32.45 | 32.45 | 2,103,864 | -0.52(-1.56%) |
Feb 04, 2004 | 32.29 | 33.08 | 32.24 | 32.97 | 1,895,655 | +0.67(+2.09%) |
Feb 03, 2004 | 32.27 | 32.55 | 32.25 | 32.29 | 1,282,368 | -0.06(-0.18%) |
Feb 02, 2004 | 32.41 | 32.47 | 32.21 | 32.35 | 1,354,644 | +0.03(+0.08%) |
Jan 30, 2004 | 32.42 | 32.46 | 32.27 | 32.33 | 1,433,422 | -0.26(-0.81%) |
Jan 29, 2004 | 32.53 | 32.98 | 32.47 | 32.59 | 1,507,361 | +0.17(+0.51%) |
Jan 28, 2004 | 33.03 | 33.08 | 32.33 | 32.43 | 1,814,004 | -0.49(-1.49%) |
Jan 27, 2004 | 33.07 | 33.07 | 32.75 | 32.92 | 1,309,887 | -0.20(-0.60%) |
Jan 26, 2004 | 32.75 | 33.11 | 32.67 | 33.11 | 2,179,920 | +0.39(+1.19%) |
Jan 23, 2004 | 32.94 | 33.05 | 32.47 | 32.72 | 1,707,858 | -0.21(-0.64%) |
Jan 22, 2004 | 32.27 | 32.98 | 32.24 | 32.94 | 2,426,989 | +0.63(+1.97%) |
Jan 21, 2004 | 32.29 | 32.37 | 32.11 | 32.30 | 1,535,334 | +0.10(+0.31%) |
Jan 20, 2004 | 32.27 | 32.41 | 32.11 | 32.20 | 3,125,706 | -0.04(-0.12%) |
Jan 16, 2004 | 31.45 | 32.27 | 31.45 | 32.24 | 1,975,037 | +0.93(+2.96%) |
Jan 15, 2004 | 31.38 | 31.41 | 30.90 | 31.32 | 571,856 | +0.03(+0.08%) |
Jan 14, 2004 | 30.86 | 31.37 | 30.81 | 31.29 | 1,587,348 | +0.30(+0.98%) |
Jan 13, 2004 | 30.85 | 31.10 | 30.77 | 30.98 | 1,129,046 | +0.01(+0.04%) |
Jan 12, 2004 | 30.98 | 31.05 | 30.75 | 30.97 | 1,592,792 | -0.01(-0.02%) |
Jan 09, 2004 | 31.05 | 31.23 | 30.92 | 30.98 | 1,264,677 | -0.17(-0.55%) |
Jan 08, 2004 | 31.62 | 31.67 | 31.00 | 31.15 | 1,759,117 | -0.47(-1.49%) |
Jan 07, 2004 | 31.45 | 31.79 | 31.21 | 31.62 | 1,261,502 | +0.07(+0.21%) |
Jan 06, 2004 | 31.73 | 31.79 | 31.23 | 31.55 | 1,437,504 | -0.18(-0.56%) |
Jan 05, 2004 | 31.71 | 31.84 | 31.44 | 31.73 | 1,257,570 | +0.19(+0.59%) |
Jan 02, 2004 | 32.21 | 32.27 | 31.45 | 31.55 | 1,139,026 | -0.57(-1.77%) |
Dec 31, 2003 | 32.10 | 32.34 | 31.83 | 32.12 | 1,107,424 | -0.04(-0.12%) |
Dec 30, 2003 | 32.49 | 32.50 | 32.10 | 32.16 | 1,062,214 | -0.32(-0.98%) |
Dec 29, 2003 | 31.98 | 32.51 | 31.91 | 32.47 | 1,280,553 | +0.50(+1.55%) |
Dec 26, 2003 | 32.08 | 32.08 | 31.82 | 31.98 | 223,783 | +0.01(+0.02%) |
Dec 24, 2003 | 32.01 | 32.16 | 31.82 | 31.97 | 361,530 | +0.07(+0.21%) |
Dec 23, 2003 | 31.68 | 32.01 | 31.60 | 31.90 | 1,186,655 | +0.39(+1.24%) |
Dec 22, 2003 | 31.10 | 31.59 | 30.92 | 31.51 | 1,042,557 | +0.20(+0.63%) |
Dec 19, 2003 | 31.21 | 31.67 | 31.05 | 31.32 | 1,831,846 | +0.11(+0.34%) |
Dec 18, 2003 | 31.41 | 31.41 | 30.84 | 31.21 | 1,502,673 | -0.13(-0.40%) |
Dec 17, 2003 | 31.76 | 31.76 | 31.28 | 31.34 | 1,641,177 | -0.43(-1.35%) |
Dec 16, 2003 | 31.15 | 31.79 | 31.15 | 31.76 | 2,138,792 | +0.62(+1.97%) |
Dec 15, 2003 | 32.00 | 31.48 | 30.77 | 31.15 | 2,946,680 | -0.85(-2.67%) |
Dec 12, 2003 | 31.86 | 32.14 | 31.55 | 32.00 | 830,417 | +0.24(+0.77%) |
Dec 11, 2003 | 31.82 | 31.89 | 31.65 | 31.76 | 1,094,723 | +0.04(+0.12%) |
Dec 10, 2003 | 31.65 | 31.86 | 31.59 | 31.72 | 1,287,206 | -0.01(-0.02%) |
Dec 09, 2003 | 31.76 | 31.78 | 31.60 | 31.73 | 1,460,941 | +0.13(+0.40%) |
Dec 08, 2003 | 31.70 | 31.71 | 31.35 | 31.60 | 1,425,105 | -0.17(-0.52%) |
Dec 05, 2003 | 31.38 | 31.86 | 31.38 | 31.76 | 937,016 | +0.42(+1.33%) |
Dec 04, 2003 | 31.08 | 31.35 | 30.95 | 31.35 | 1,177,281 | +0.22(+0.70%) |
Dec 03, 2003 | 31.56 | 31.71 | 31.09 | 31.13 | 799,420 | -0.21(-0.65%) |
Dec 02, 2003 | 31.29 | 31.61 | 30.99 | 31.34 | 1,343,152 | +0.09(+0.28%) |