Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 32.09 | 32.41 | 31.70 | 31.90 | 2,094,627 | -0.05(-0.15%) |
Feb 26, 2004 | 31.88 | 32.12 | 31.69 | 31.95 | 850,774 | -0.04(-0.13%) |
Feb 25, 2004 | 31.75 | 32.08 | 31.61 | 31.99 | 855,140 | +0.30(+0.93%) |
Feb 24, 2004 | 32.09 | 32.15 | 31.51 | 31.70 | 1,969,616 | -0.71(-2.18%) |
Feb 23, 2004 | 32.47 | 32.67 | 32.30 | 32.41 | 969,672 | -0.05(-0.17%) |
Feb 20, 2004 | 32.47 | 32.57 | 32.16 | 32.46 | 1,373,812 | +0.08(+0.25%) |
Feb 19, 2004 | 32.78 | 33.05 | 32.34 | 32.38 | 1,985,333 | -0.08(-0.25%) |
Feb 18, 2004 | 32.89 | 33.02 | 32.30 | 32.46 | 1,640,425 | -0.26(-0.80%) |
Feb 17, 2004 | 32.23 | 32.98 | 32.23 | 32.72 | 1,182,148 | +0.67(+2.10%) |
Feb 13, 2004 | 31.95 | 32.11 | 31.72 | 32.05 | 1,146,347 | +0.06(+0.19%) |
Feb 12, 2004 | 31.99 | 32.08 | 31.84 | 31.99 | 1,190,734 | -0.14(-0.43%) |
Feb 11, 2004 | 31.62 | 32.19 | 31.40 | 32.12 | 1,494,894 | +0.39(+1.23%) |
Feb 10, 2004 | 31.44 | 32.10 | 31.33 | 31.73 | 3,719,189 | +0.94(+3.06%) |
Feb 09, 2004 | 30.44 | 30.92 | 30.44 | 30.79 | 980,296 | +0.23(+0.76%) |
Feb 06, 2004 | 30.30 | 30.92 | 30.29 | 30.56 | 1,856,684 | +0.40(+1.32%) |
Feb 05, 2004 | 30.41 | 30.47 | 30.07 | 30.16 | 1,256,660 | -0.25(-0.84%) |
Feb 04, 2004 | 30.85 | 30.89 | 30.21 | 30.41 | 1,214,892 | -0.83(-2.66%) |
Feb 03, 2004 | 30.86 | 31.26 | 30.76 | 31.24 | 1,705,623 | +0.56(+1.81%) |
Feb 02, 2004 | 30.45 | 30.93 | 30.12 | 30.69 | 1,325,205 | +0.35(+1.16%) |
Jan 30, 2004 | 30.18 | 30.45 | 29.94 | 30.34 | 671,334 | +0.16(+0.52%) |
Jan 29, 2004 | 30.04 | 30.34 | 29.79 | 30.18 | 1,231,337 | +0.14(+0.48%) |
Jan 28, 2004 | 30.23 | 30.58 | 29.86 | 30.03 | 1,773,731 | -0.11(-0.36%) |
Jan 27, 2004 | 30.38 | 30.69 | 30.04 | 30.14 | 848,445 | -0.23(-0.77%) |
Jan 26, 2004 | 30.23 | 30.38 | 29.92 | 30.38 | 628,402 | +0.14(+0.48%) |
Jan 23, 2004 | 30.30 | 30.62 | 29.98 | 30.23 | 983,643 | +0.07(+0.23%) |
Jan 22, 2004 | 30.17 | 30.29 | 29.89 | 30.17 | 1,234,539 | -0.21(-0.68%) |
Jan 21, 2004 | 28.80 | 30.37 | 28.78 | 30.37 | 2,861,575 | +1.75(+6.10%) |
Jan 20, 2004 | 28.74 | 28.89 | 28.52 | 28.63 | 1,141,836 | -0.11(-0.38%) |
Jan 16, 2004 | 28.93 | 29.29 | 28.67 | 28.74 | 1,110,838 | +0.12(+0.43%) |
Jan 15, 2004 | 28.85 | 28.85 | 28.32 | 28.61 | 796,927 | -0.12(-0.43%) |
Jan 14, 2004 | 28.34 | 28.81 | 28.32 | 28.74 | 1,025,265 | +0.62(+2.20%) |
Jan 13, 2004 | 28.47 | 28.48 | 28.01 | 28.12 | 1,059,902 | -0.28(-0.99%) |
Jan 12, 2004 | 28.59 | 28.83 | 28.17 | 28.40 | 910,732 | -0.12(-0.41%) |
Jan 09, 2004 | 28.69 | 28.91 | 28.50 | 28.52 | 869,547 | -0.17(-0.60%) |
Jan 08, 2004 | 28.94 | 28.94 | 28.56 | 28.69 | 1,220,713 | -0.29(-1.00%) |
Jan 07, 2004 | 28.57 | 29.03 | 28.57 | 28.98 | 2,101,467 | +0.85(+3.03%) |
Jan 06, 2004 | 28.01 | 28.24 | 27.85 | 28.12 | 964,288 | +0.12(+0.44%) |
Jan 05, 2004 | 27.90 | 28.13 | 27.72 | 28.00 | 810,462 | +0.40(+1.44%) |
Jan 02, 2004 | 27.72 | 28.15 | 27.47 | 27.60 | 1,064,850 | -0.14(-0.50%) |
Dec 31, 2003 | 27.63 | 27.80 | 27.60 | 27.74 | 670,897 | +0.14(+0.52%) |
Dec 30, 2003 | 27.42 | 27.74 | 27.35 | 27.60 | 974,912 | +0.18(+0.65%) |
Dec 29, 2003 | 26.94 | 27.46 | 26.90 | 27.42 | 743,808 | +0.48(+1.79%) |
Dec 26, 2003 | 26.97 | 27.03 | 26.91 | 26.94 | 247,839 | +0.22(+0.82%) |
Dec 24, 2003 | 26.81 | 26.92 | 26.60 | 26.72 | 659,400 | -0.12(-0.44%) |
Dec 23, 2003 | 27.05 | 27.11 | 26.78 | 26.83 | 1,810,259 | -0.05(-0.20%) |
Dec 22, 2003 | 27.28 | 27.28 | 26.87 | 26.89 | 1,867,453 | -0.39(-1.44%) |
Dec 19, 2003 | 27.76 | 27.76 | 27.13 | 27.28 | 1,727,452 | -0.37(-1.34%) |
Dec 18, 2003 | 27.24 | 27.66 | 27.20 | 27.65 | 682,103 | +0.38(+1.41%) |
Dec 17, 2003 | 27.21 | 27.27 | 26.96 | 27.27 | 574,410 | +0.03(+0.13%) |
Dec 16, 2003 | 26.92 | 27.25 | 26.67 | 27.23 | 1,680,446 | +0.27(+0.99%) |
Dec 15, 2003 | 27.93 | 27.93 | 26.94 | 26.96 | 1,233,520 | -0.69(-2.51%) |
Dec 12, 2003 | 27.66 | 27.71 | 27.60 | 27.66 | 962,396 | -0.03(-0.12%) |
Dec 11, 2003 | 27.45 | 27.86 | 27.31 | 27.69 | 1,229,882 | +0.33(+1.21%) |
Dec 10, 2003 | 28.04 | 28.15 | 27.09 | 27.36 | 2,088,951 | -0.74(-2.62%) |
Dec 09, 2003 | 28.17 | 28.18 | 28.01 | 28.10 | 1,035,161 | -0.01(-0.05%) |
Dec 08, 2003 | 27.73 | 28.13 | 27.69 | 28.11 | 1,108,364 | +0.28(+1.01%) |
Dec 05, 2003 | 28.07 | 28.08 | 27.64 | 27.83 | 1,147,802 | -0.56(-1.98%) |
Dec 04, 2003 | 28.04 | 28.39 | 28.04 | 28.39 | 1,380,798 | +0.27(+0.95%) |
Dec 03, 2003 | 27.88 | 28.19 | 27.82 | 28.12 | 1,489,073 | +0.21(+0.74%) |
Dec 02, 2003 | 27.53 | 27.90 | 27.46 | 27.92 | 1,846,351 | +0.30(+1.10%) |