Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 34.87 | 34.97 | 34.50 | 34.77 | 1,188,839 | +0.09(+0.26%) |
Feb 26, 2004 | 34.62 | 34.95 | 34.42 | 34.68 | 1,157,136 | +0.01(+0.04%) |
Feb 25, 2004 | 33.99 | 34.84 | 33.96 | 34.66 | 2,365,825 | +0.68(+2.00%) |
Feb 24, 2004 | 33.82 | 34.12 | 33.75 | 33.98 | 1,870,011 | +0.17(+0.50%) |
Feb 23, 2004 | 34.01 | 34.07 | 33.76 | 33.82 | 1,521,856 | -0.27(-0.80%) |
Feb 20, 2004 | 34.30 | 34.49 | 33.72 | 34.09 | 1,495,009 | -0.08(-0.25%) |
Feb 19, 2004 | 34.27 | 34.36 | 33.94 | 34.17 | 1,366,915 | +0.04(+0.13%) |
Feb 18, 2004 | 34.38 | 34.49 | 33.99 | 34.13 | 1,140,857 | -0.21(-0.62%) |
Feb 17, 2004 | 34.36 | 34.54 | 34.25 | 34.34 | 933,792 | +0.05(+0.14%) |
Feb 13, 2004 | 33.72 | 34.30 | 33.72 | 34.29 | 1,849,162 | +0.51(+1.51%) |
Feb 12, 2004 | 33.86 | 33.86 | 33.47 | 33.78 | 1,071,026 | -0.08(-0.25%) |
Feb 11, 2004 | 33.36 | 33.90 | 33.19 | 33.86 | 934,934 | +0.51(+1.53%) |
Feb 10, 2004 | 33.27 | 33.53 | 33.17 | 33.35 | 793,844 | -0.01(-0.04%) |
Feb 09, 2004 | 33.47 | 33.54 | 33.24 | 33.37 | 866,531 | -0.14(-0.42%) |
Feb 06, 2004 | 32.85 | 33.61 | 32.77 | 33.51 | 1,069,027 | +0.74(+2.26%) |
Feb 05, 2004 | 32.59 | 32.87 | 32.39 | 32.77 | 898,376 | +0.11(+0.33%) |
Feb 04, 2004 | 33.02 | 33.13 | 32.44 | 32.66 | 1,292,371 | -0.48(-1.46%) |
Feb 03, 2004 | 33.31 | 33.40 | 33.02 | 33.14 | 891,093 | -0.32(-0.96%) |
Feb 02, 2004 | 33.17 | 33.70 | 32.96 | 33.47 | 1,793,897 | +0.23(+0.70%) |
Jan 30, 2004 | 33.24 | 33.46 | 32.93 | 33.23 | 1,704,074 | -0.12(-0.36%) |
Jan 29, 2004 | 33.16 | 33.43 | 32.89 | 33.35 | 1,729,921 | +0.10(+0.32%) |
Jan 28, 2004 | 33.93 | 34.17 | 33.06 | 33.25 | 1,590,973 | -0.85(-2.51%) |
Jan 27, 2004 | 34.90 | 34.90 | 34.03 | 34.10 | 1,241,962 | -0.67(-1.93%) |
Jan 26, 2004 | 34.48 | 34.82 | 34.42 | 34.78 | 1,437,031 | +0.04(+0.10%) |
Jan 23, 2004 | 35.26 | 35.38 | 34.52 | 34.74 | 2,146,622 | -0.74(-2.07%) |
Jan 22, 2004 | 35.66 | 35.79 | 35.26 | 35.48 | 1,617,963 | -0.07(-0.20%) |
Jan 21, 2004 | 34.67 | 35.61 | 34.19 | 35.55 | 2,564,036 | +0.61(+1.74%) |
Jan 20, 2004 | 35.30 | 35.78 | 34.90 | 34.94 | 2,782,954 | -0.34(-0.97%) |
Jan 16, 2004 | 35.54 | 35.76 | 35.06 | 35.28 | 1,919,707 | +0.07(+0.20%) |
Jan 15, 2004 | 34.12 | 35.96 | 34.10 | 35.21 | 4,083,387 | +1.18(+3.48%) |
Jan 14, 2004 | 33.79 | 34.07 | 33.73 | 34.03 | 1,893,692 | +0.27(+0.79%) |
Jan 13, 2004 | 34.32 | 34.32 | 33.44 | 33.76 | 1,595,694 | -0.39(-1.15%) |
Jan 12, 2004 | 34.26 | 34.38 | 33.91 | 34.15 | 1,546,226 | -0.02(-0.06%) |
Jan 09, 2004 | 33.77 | 34.61 | 33.69 | 34.17 | 2,635,215 | +0.48(+1.43%) |
Jan 08, 2004 | 33.63 | 33.92 | 33.58 | 33.69 | 1,361,658 | -0.13(-0.39%) |
Jan 07, 2004 | 33.91 | 33.95 | 33.34 | 33.82 | 2,761,355 | +0.44(+1.32%) |
Jan 06, 2004 | 33.31 | 33.38 | 33.00 | 33.38 | 1,149,568 | +0.32(+0.97%) |
Jan 05, 2004 | 32.29 | 33.16 | 32.25 | 33.06 | 2,084,788 | +0.72(+2.23%) |
Jan 02, 2004 | 32.56 | 32.74 | 32.18 | 32.34 | 1,357,061 | -0.07(-0.22%) |
Dec 31, 2003 | 32.21 | 32.52 | 32.04 | 32.41 | 1,099,015 | +0.24(+0.74%) |
Dec 30, 2003 | 31.81 | 32.38 | 31.81 | 32.17 | 1,170,026 | +0.25(+0.79%) |
Dec 29, 2003 | 31.83 | 31.92 | 31.62 | 31.92 | 1,258,949 | +0.04(+0.13%) |
Dec 26, 2003 | 31.71 | 31.91 | 31.62 | 31.88 | 345,720 | +0.16(+0.51%) |
Dec 24, 2003 | 31.85 | 31.86 | 31.68 | 31.71 | 333,373 | -0.19(-0.59%) |
Dec 23, 2003 | 31.74 | 32.05 | 31.58 | 31.90 | 1,043,713 | +0.27(+0.86%) |
Dec 22, 2003 | 31.30 | 31.72 | 31.11 | 31.63 | 1,537,192 | +0.24(+0.76%) |
Dec 19, 2003 | 31.24 | 31.74 | 31.17 | 31.39 | 1,261,180 | +0.08(+0.27%) |
Dec 18, 2003 | 30.99 | 31.39 | 30.85 | 31.31 | 1,970,916 | +0.29(+0.93%) |
Dec 17, 2003 | 31.48 | 31.52 | 30.90 | 31.02 | 1,490,848 | -0.57(-1.80%) |
Dec 16, 2003 | 31.22 | 31.65 | 31.15 | 31.59 | 640,510 | +0.28(+0.89%) |
Dec 15, 2003 | 31.76 | 31.83 | 31.15 | 31.31 | 1,222,169 | -0.19(-0.60%) |
Dec 12, 2003 | 31.65 | 31.76 | 31.43 | 31.50 | 823,019 | -0.24(-0.75%) |
Dec 11, 2003 | 31.58 | 31.91 | 31.55 | 31.74 | 1,214,829 | +0.21(+0.67%) |
Dec 10, 2003 | 31.59 | 31.91 | 31.45 | 31.53 | 1,256,815 | -0.06(-0.18%) |
Dec 09, 2003 | 32.00 | 32.06 | 31.57 | 31.58 | 1,935,180 | -0.22(-0.68%) |
Dec 08, 2003 | 31.30 | 31.97 | 31.23 | 31.80 | 1,350,302 | +0.50(+1.59%) |
Dec 05, 2003 | 31.55 | 31.74 | 31.39 | 31.30 | 709,930 | -0.49(-1.54%) |
Dec 04, 2003 | 31.97 | 32.00 | 31.61 | 31.79 | 1,092,096 | -0.22(-0.70%) |
Dec 03, 2003 | 32.06 | 32.53 | 31.92 | 32.02 | 918,547 | -0.08(-0.24%) |
Dec 02, 2003 | 31.75 | 32.23 | 31.69 | 32.09 | 1,819,230 | +0.34(+1.08%) |