Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 30.56 | 31.38 | 30.56 | 31.23 | 5,210,640 | +0.21(+0.68%) |
Feb 26, 2004 | 31.19 | 31.25 | 31.02 | 31.02 | 2,505,750 | -0.17(-0.55%) |
Feb 25, 2004 | 30.84 | 31.46 | 30.83 | 31.19 | 4,819,879 | +0.44(+1.42%) |
Feb 24, 2004 | 30.76 | 30.94 | 30.64 | 30.76 | 3,240,938 | -0.14(-0.45%) |
Feb 23, 2004 | 30.90 | 31.02 | 30.76 | 30.89 | 2,907,109 | -0.01(-0.03%) |
Feb 20, 2004 | 30.84 | 31.28 | 30.76 | 30.90 | 5,496,533 | +0.25(+0.82%) |
Feb 19, 2004 | 30.50 | 30.79 | 30.41 | 30.65 | 2,279,624 | +0.30(+0.99%) |
Feb 18, 2004 | 30.19 | 30.43 | 29.96 | 30.35 | 2,417,888 | +0.11(+0.38%) |
Feb 17, 2004 | 30.41 | 30.59 | 30.08 | 30.24 | 2,338,035 | +0.17(+0.57%) |
Feb 13, 2004 | 29.92 | 30.43 | 29.92 | 30.07 | 1,738,030 | -0.09(-0.30%) |
Feb 12, 2004 | 30.05 | 30.20 | 29.90 | 30.16 | 2,115,359 | -0.10(-0.32%) |
Feb 11, 2004 | 30.03 | 30.43 | 29.87 | 30.25 | 2,870,510 | +0.25(+0.84%) |
Feb 10, 2004 | 29.86 | 30.23 | 29.66 | 30.00 | 2,608,647 | +0.17(+0.57%) |
Feb 09, 2004 | 29.84 | 29.90 | 29.63 | 29.83 | 2,373,032 | -0.17(-0.57%) |
Feb 06, 2004 | 29.94 | 30.14 | 29.71 | 30.00 | 1,922,997 | -0.06(-0.22%) |
Feb 05, 2004 | 29.44 | 30.23 | 29.29 | 30.07 | 3,514,015 | +0.51(+1.73%) |
Feb 04, 2004 | 29.07 | 29.68 | 29.05 | 29.55 | 3,047,221 | +0.44(+1.50%) |
Feb 03, 2004 | 29.21 | 29.25 | 29.05 | 29.12 | 3,677,294 | -0.08(-0.28%) |
Feb 02, 2004 | 29.46 | 29.53 | 29.09 | 29.20 | 4,761,961 | -0.22(-0.74%) |
Jan 30, 2004 | 29.64 | 29.77 | 29.21 | 29.42 | 3,461,026 | -0.41(-1.39%) |
Jan 29, 2004 | 29.62 | 29.98 | 28.41 | 29.83 | 7,975,420 | -0.41(-1.37%) |
Jan 28, 2004 | 30.49 | 30.71 | 30.09 | 30.24 | 4,582,539 | -0.39(-1.27%) |
Jan 27, 2004 | 30.76 | 31.15 | 30.51 | 30.63 | 4,414,700 | -0.13(-0.42%) |
Jan 26, 2004 | 29.45 | 30.98 | 29.45 | 30.76 | 5,722,413 | +1.31(+4.44%) |
Jan 23, 2004 | 29.21 | 29.73 | 29.21 | 29.46 | 2,828,858 | +0.02(+0.06%) |
Jan 22, 2004 | 29.62 | 29.68 | 29.42 | 29.44 | 2,987,701 | -0.30(-1.01%) |
Jan 21, 2004 | 29.63 | 29.85 | 29.62 | 29.74 | 2,504,272 | +0.08(+0.27%) |
Jan 20, 2004 | 29.66 | 29.71 | 29.38 | 29.66 | 2,433,661 | +0.01(+0.03%) |
Jan 16, 2004 | 29.42 | 29.68 | 29.34 | 29.65 | 3,069,772 | +0.38(+1.30%) |
Jan 15, 2004 | 29.28 | 29.35 | 29.13 | 29.27 | 2,717,212 | -0.05(-0.17%) |
Jan 14, 2004 | 28.89 | 29.34 | 28.89 | 29.32 | 3,251,413 | +0.09(+0.31%) |
Jan 13, 2004 | 29.06 | 29.47 | 29.01 | 29.23 | 3,164,659 | -0.04(-0.14%) |
Jan 12, 2004 | 29.31 | 29.38 | 29.08 | 29.27 | 3,256,835 | -0.11(-0.39%) |
Jan 09, 2004 | 29.43 | 29.52 | 29.12 | 29.38 | 2,709,202 | -0.34(-1.15%) |
Jan 08, 2004 | 29.50 | 29.73 | 29.46 | 29.73 | 2,902,673 | +0.21(+0.71%) |
Jan 07, 2004 | 29.40 | 29.49 | 29.07 | 29.51 | 3,267,925 | +0.11(+0.39%) |
Jan 06, 2004 | 29.42 | 29.54 | 29.06 | 29.40 | 2,504,272 | -0.15(-0.49%) |
Jan 05, 2004 | 29.31 | 29.66 | 29.21 | 29.55 | 3,196,206 | +0.24(+0.83%) |
Jan 02, 2004 | 29.74 | 29.85 | 29.09 | 29.30 | 3,029,723 | -0.50(-1.69%) |
Dec 31, 2003 | 29.62 | 29.85 | 29.54 | 29.81 | 2,079,499 | +0.20(+0.69%) |
Dec 30, 2003 | 29.43 | 29.68 | 29.43 | 29.60 | 1,847,458 | -0.07(-0.25%) |
Dec 29, 2003 | 29.47 | 29.77 | 29.25 | 29.68 | 2,336,803 | +0.20(+0.69%) |
Dec 26, 2003 | 29.38 | 29.52 | 29.30 | 29.47 | 610,109 | +0.06(+0.22%) |
Dec 24, 2003 | 29.54 | 29.58 | 29.39 | 29.41 | 737,529 | -0.15(-0.52%) |
Dec 23, 2003 | 29.55 | 29.62 | 29.25 | 29.56 | 2,401,375 | +0.07(+0.25%) |
Dec 22, 2003 | 29.08 | 29.49 | 29.08 | 29.49 | 2,382,151 | +0.29(+1.00%) |
Dec 19, 2003 | 29.29 | 29.38 | 29.03 | 29.20 | 4,757,895 | -0.11(-0.36%) |
Dec 18, 2003 | 29.58 | 29.84 | 29.17 | 29.30 | 5,282,113 | +0.04(+0.14%) |
Dec 17, 2003 | 28.81 | 29.37 | 28.81 | 29.26 | 3,958,751 | +0.41(+1.41%) |
Dec 16, 2003 | 28.73 | 28.95 | 28.61 | 28.86 | 3,302,923 | +0.11(+0.37%) |
Dec 15, 2003 | 28.44 | 29.03 | 28.44 | 28.75 | 3,186,840 | +0.02(+0.08%) |
Dec 12, 2003 | 28.35 | 28.80 | 28.35 | 28.73 | 3,424,673 | +0.47(+1.67%) |
Dec 11, 2003 | 28.22 | 28.52 | 28.22 | 28.26 | 3,085,176 | -0.05(-0.17%) |
Dec 10, 2003 | 28.12 | 28.30 | 28.12 | 28.30 | 3,982,780 | +0.09(+0.32%) |
Dec 09, 2003 | 28.09 | 28.37 | 28.02 | 28.22 | 3,358,129 | -0.05(-0.17%) |
Dec 08, 2003 | 28.14 | 28.34 | 28.05 | 28.26 | 2,330,518 | +0.06(+0.23%) |
Dec 05, 2003 | 28.30 | 28.39 | 28.02 | 28.20 | 2,950,116 | -0.06(-0.20%) |
Dec 04, 2003 | 27.74 | 28.28 | 27.74 | 28.26 | 3,752,218 | +0.38(+1.37%) |
Dec 03, 2003 | 27.65 | 28.10 | 27.63 | 27.87 | 3,571,440 | +0.37(+1.33%) |
Dec 02, 2003 | 27.82 | 27.82 | 27.47 | 27.51 | 2,646,725 | -0.09(-0.32%) |