Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 32.05 | 32.14 | 32.01 | 32.05 | 487,545 | +0.02(+0.06%) |
Feb 26, 2004 | 32.23 | 32.23 | 32.03 | 32.04 | 234,258 | -0.08(-0.25%) |
Feb 25, 2004 | 31.97 | 32.13 | 31.88 | 32.12 | 507,231 | +0.20(+0.62%) |
Feb 24, 2004 | 31.85 | 31.93 | 31.74 | 31.92 | 526,916 | +0.06(+0.20%) |
Feb 23, 2004 | 31.91 | 31.99 | 31.73 | 31.85 | 256,568 | +0.01(+0.04%) |
Feb 20, 2004 | 31.84 | 31.90 | 31.65 | 31.84 | 183,731 | +0.01(+0.02%) |
Feb 19, 2004 | 31.85 | 31.94 | 31.75 | 31.84 | 305,126 | -0.06(-0.19%) |
Feb 18, 2004 | 31.88 | 31.98 | 31.85 | 31.90 | 204,073 | +0.02(+0.05%) |
Feb 17, 2004 | 32.05 | 32.05 | 31.85 | 31.88 | 492,795 | +0.05(+0.14%) |
Feb 13, 2004 | 32.13 | 32.13 | 31.70 | 31.84 | 1,134,544 | -0.19(-0.60%) |
Feb 12, 2004 | 32.34 | 32.34 | 31.92 | 32.03 | 414,709 | -0.40(-1.24%) |
Feb 11, 2004 | 32.22 | 32.43 | 32.11 | 32.43 | 549,883 | +0.21(+0.66%) |
Feb 10, 2004 | 32.03 | 32.22 | 32.03 | 32.22 | 250,662 | +0.22(+0.69%) |
Feb 09, 2004 | 31.94 | 32.05 | 31.88 | 32.00 | 161,093 | -0.04(-0.11%) |
Feb 06, 2004 | 31.55 | 32.04 | 31.42 | 32.03 | 1,044,646 | +0.70(+2.23%) |
Feb 05, 2004 | 31.27 | 31.42 | 31.18 | 31.34 | 237,867 | +0.04(+0.13%) |
Feb 04, 2004 | 31.85 | 31.85 | 31.30 | 31.30 | 294,955 | -0.53(-1.68%) |
Feb 03, 2004 | 32.00 | 32.19 | 31.82 | 31.83 | 446,862 | -0.05(-0.16%) |
Feb 02, 2004 | 31.59 | 31.91 | 31.52 | 31.88 | 332,029 | +0.39(+1.25%) |
Jan 30, 2004 | 31.33 | 31.49 | 31.23 | 31.49 | 292,330 | +0.20(+0.64%) |
Jan 29, 2004 | 31.32 | 31.32 | 31.00 | 31.29 | 323,499 | +0.07(+0.21%) |
Jan 28, 2004 | 31.39 | 31.61 | 31.19 | 31.22 | 655,200 | -0.12(-0.37%) |
Jan 27, 2004 | 31.12 | 31.38 | 31.03 | 31.34 | 1,489,212 | +0.30(+0.97%) |
Jan 26, 2004 | 30.69 | 31.03 | 30.62 | 31.03 | 352,699 | +0.40(+1.31%) |
Jan 23, 2004 | 30.39 | 30.69 | 30.39 | 30.63 | 313,328 | +0.20(+0.66%) |
Jan 22, 2004 | 30.33 | 30.45 | 30.25 | 30.43 | 174,217 | +0.14(+0.46%) |
Jan 21, 2004 | 30.28 | 30.29 | 30.10 | 30.29 | 143,048 | +0.05(+0.18%) |
Jan 20, 2004 | 30.39 | 30.39 | 30.13 | 30.24 | 112,535 | +0.02(+0.05%) |
Jan 16, 2004 | 30.49 | 30.54 | 30.22 | 30.22 | 161,093 | -0.22(-0.73%) |
Jan 15, 2004 | 30.42 | 30.50 | 30.31 | 30.44 | 85,304 | -0.04(-0.12%) |
Jan 14, 2004 | 30.30 | 30.48 | 30.24 | 30.48 | 158,796 | +0.23(+0.76%) |
Jan 13, 2004 | 30.29 | 30.31 | 30.01 | 30.25 | 465,563 | +0.03(+0.10%) |
Jan 12, 2004 | 30.17 | 30.32 | 30.11 | 30.22 | 321,530 | +0.03(+0.10%) |
Jan 09, 2004 | 30.16 | 30.22 | 30.01 | 30.19 | 239,507 | +0.03(+0.09%) |
Jan 08, 2004 | 30.16 | 30.17 | 30.08 | 30.16 | 119,097 | +0.06(+0.20%) |
Jan 07, 2004 | 30.25 | 30.25 | 30.03 | 30.10 | 97,115 | -0.13(-0.44%) |
Jan 06, 2004 | 30.19 | 30.27 | 30.13 | 30.24 | 136,486 | +0.05(+0.18%) |
Jan 05, 2004 | 30.42 | 30.48 | 30.07 | 30.18 | 1,712,643 | +0.01(+0.04%) |
Jan 02, 2004 | 30.28 | 30.32 | 30.02 | 30.17 | 144,360 | -0.09(-0.29%) |
Dec 31, 2003 | 30.57 | 30.63 | 30.20 | 30.26 | 162,405 | -0.21(-0.69%) |
Dec 30, 2003 | 30.44 | 30.54 | 30.37 | 30.47 | 412,412 | +0.12(+0.40%) |
Dec 29, 2003 | 30.28 | 30.39 | 30.20 | 30.35 | 155,843 | +0.15(+0.49%) |
Dec 26, 2003 | 30.17 | 30.25 | 30.14 | 30.20 | 14,764 | +0.05(+0.15%) |
Dec 24, 2003 | 30.05 | 30.15 | 30.01 | 30.15 | 75,461 | +0.15(+0.50%) |
Dec 23, 2003 | 30.13 | 30.13 | 29.98 | 30.00 | 366,479 | -0.08(-0.26%) |
Dec 22, 2003 | 29.83 | 30.02 | 29.83 | 30.08 | 191,934 | +0.13(+0.43%) |
Dec 19, 2003 | 29.92 | 29.93 | 29.84 | 29.95 | 71,196 | +0.09(+0.30%) |
Dec 18, 2003 | 29.82 | 29.82 | 29.78 | 29.86 | 113,191 | +0.08(+0.28%) |
Dec 17, 2003 | 29.76 | 29.80 | 29.66 | 29.78 | 275,269 | +0.02(+0.06%) |
Dec 16, 2003 | 29.56 | 29.78 | 29.44 | 29.76 | 175,529 | +0.20(+0.67%) |
Dec 15, 2003 | 29.85 | 29.85 | 29.56 | 29.56 | 643,717 | -0.14(-0.46%) |
Dec 12, 2003 | 29.72 | 29.76 | 29.64 | 29.70 | 174,873 | -0.42(-1.41%) |
Dec 11, 2003 | 29.85 | 30.13 | 29.85 | 30.13 | 177,826 | +0.28(+0.95%) |
Dec 10, 2003 | 29.97 | 29.97 | 29.76 | 29.84 | 309,719 | -0.14(-0.47%) |
Dec 09, 2003 | 29.98 | 29.98 | 29.90 | 29.98 | 188,981 | +0.00(+0.00%) |
Dec 08, 2003 | 29.75 | 29.98 | 29.75 | 29.98 | 494,107 | +0.22(+0.74%) |
Dec 05, 2003 | 29.84 | 29.84 | 29.73 | 29.76 | 437,019 | +0.01(+0.03%) |
Dec 04, 2003 | 29.87 | 29.87 | 29.75 | 29.75 | 65,618 | -0.12(-0.40%) |
Dec 03, 2003 | 30.01 | 30.05 | 29.87 | 29.87 | 88,256 | -0.07(-0.24%) |
Dec 02, 2003 | 29.87 | 30.00 | 29.87 | 29.95 | 89,897 | -0.02(-0.05%) |