Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 29.37 | 29.49 | 29.26 | 29.40 | 3,365,041 | +0.24(+0.82%) |
Feb 26, 2004 | 29.08 | 29.27 | 28.97 | 29.16 | 2,886,109 | +0.01(+0.04%) |
Feb 25, 2004 | 29.35 | 29.40 | 28.96 | 29.15 | 3,013,183 | -0.22(-0.74%) |
Feb 24, 2004 | 29.25 | 29.50 | 29.18 | 29.37 | 2,540,508 | -0.11(-0.39%) |
Feb 23, 2004 | 29.64 | 29.64 | 29.33 | 29.48 | 2,159,287 | +0.08(+0.28%) |
Feb 20, 2004 | 29.79 | 29.79 | 29.19 | 29.40 | 4,176,579 | -0.36(-1.22%) |
Feb 19, 2004 | 29.96 | 30.02 | 29.74 | 29.76 | 1,298,171 | +0.20(+0.67%) |
Feb 18, 2004 | 29.99 | 30.02 | 29.55 | 29.56 | 1,605,266 | -0.42(-1.39%) |
Feb 17, 2004 | 29.97 | 30.07 | 29.82 | 29.98 | 2,433,650 | +0.57(+1.93%) |
Feb 13, 2004 | 29.74 | 29.74 | 29.34 | 29.41 | 1,175,430 | -0.04(-0.13%) |
Feb 12, 2004 | 29.50 | 29.55 | 29.40 | 29.45 | 2,744,114 | -0.26(-0.87%) |
Feb 11, 2004 | 29.33 | 29.78 | 29.19 | 29.71 | 1,492,151 | +0.33(+1.13%) |
Feb 10, 2004 | 29.32 | 29.40 | 29.25 | 29.38 | 1,237,041 | +0.13(+0.43%) |
Feb 09, 2004 | 29.50 | 29.50 | 29.16 | 29.25 | 1,545,098 | +0.18(+0.63%) |
Feb 06, 2004 | 28.93 | 29.14 | 28.83 | 29.07 | 2,490,448 | +0.54(+1.89%) |
Feb 05, 2004 | 28.77 | 28.80 | 28.50 | 28.53 | 1,702,015 | +0.12(+0.42%) |
Feb 04, 2004 | 28.62 | 28.63 | 28.40 | 28.41 | 2,617,522 | -0.31(-1.09%) |
Feb 03, 2004 | 28.82 | 28.82 | 28.67 | 28.72 | 1,145,587 | +0.05(+0.18%) |
Feb 02, 2004 | 28.70 | 28.82 | 28.59 | 28.67 | 2,403,326 | -0.07(-0.23%) |
Jan 30, 2004 | 28.67 | 28.77 | 28.58 | 28.74 | 3,350,601 | -0.07(-0.26%) |
Jan 29, 2004 | 28.77 | 28.85 | 28.46 | 28.81 | 3,904,141 | +0.04(+0.13%) |
Jan 28, 2004 | 29.24 | 29.37 | 28.72 | 28.77 | 2,901,993 | -0.37(-1.28%) |
Jan 27, 2004 | 29.33 | 29.33 | 29.11 | 29.15 | 3,174,431 | -0.13(-0.44%) |
Jan 26, 2004 | 29.24 | 29.29 | 29.05 | 29.28 | 3,354,933 | +0.09(+0.32%) |
Jan 23, 2004 | 29.42 | 29.47 | 29.05 | 29.18 | 1,772,772 | -0.32(-1.07%) |
Jan 22, 2004 | 29.57 | 29.58 | 29.42 | 29.50 | 5,002,557 | +0.02(+0.06%) |
Jan 21, 2004 | 29.27 | 29.55 | 29.14 | 29.48 | 3,770,810 | +0.35(+1.21%) |
Jan 20, 2004 | 29.14 | 29.23 | 29.08 | 29.13 | 2,097,676 | +0.31(+1.08%) |
Jan 16, 2004 | 28.89 | 28.95 | 28.69 | 28.82 | 4,339,753 | -0.10(-0.36%) |
Jan 15, 2004 | 29.06 | 29.07 | 28.77 | 28.92 | 2,371,076 | -0.18(-0.61%) |
Jan 14, 2004 | 29.08 | 29.19 | 29.00 | 29.10 | 2,126,556 | +0.25(+0.86%) |
Jan 13, 2004 | 29.17 | 29.17 | 28.77 | 28.85 | 2,458,680 | -0.17(-0.58%) |
Jan 12, 2004 | 29.10 | 29.50 | 28.94 | 29.01 | 2,614,634 | -0.01(-0.03%) |
Jan 09, 2004 | 29.06 | 29.19 | 29.00 | 29.02 | 2,267,588 | -0.18(-0.63%) |
Jan 08, 2004 | 29.24 | 29.24 | 28.98 | 29.21 | 2,478,896 | +0.41(+1.44%) |
Jan 07, 2004 | 28.77 | 28.77 | 28.65 | 28.79 | 2,538,582 | -0.29(-1.00%) |
Jan 06, 2004 | 29.12 | 29.13 | 28.92 | 29.09 | 2,729,192 | +0.04(+0.15%) |
Jan 05, 2004 | 28.88 | 29.06 | 28.75 | 29.04 | 4,111,598 | +0.55(+1.93%) |
Jan 02, 2004 | 28.42 | 28.68 | 28.42 | 28.49 | 2,556,392 | +0.08(+0.27%) |
Dec 31, 2003 | 28.31 | 28.44 | 28.16 | 28.42 | 5,020,367 | +0.36(+1.28%) |
Dec 30, 2003 | 27.92 | 28.11 | 27.92 | 28.06 | 6,108,193 | +0.05(+0.19%) |
Dec 29, 2003 | 27.86 | 28.01 | 27.70 | 28.00 | 3,268,774 | +0.46(+1.68%) |
Dec 26, 2003 | 27.66 | 27.75 | 27.54 | 27.54 | 765,810 | -0.05(-0.18%) |
Dec 24, 2003 | 27.55 | 27.82 | 27.53 | 27.59 | 880,850 | +0.07(+0.24%) |
Dec 23, 2003 | 27.48 | 27.56 | 27.38 | 27.52 | 2,666,618 | +0.06(+0.21%) |
Dec 22, 2003 | 27.43 | 27.48 | 27.32 | 27.46 | 2,497,187 | -0.15(-0.53%) |
Dec 19, 2003 | 27.80 | 27.80 | 27.53 | 27.61 | 1,848,823 | -0.16(-0.56%) |
Dec 18, 2003 | 27.58 | 27.76 | 27.45 | 27.77 | 5,196,537 | +0.41(+1.49%) |
Dec 17, 2003 | 27.42 | 27.42 | 27.28 | 27.36 | 2,379,259 | -0.06(-0.23%) |
Dec 16, 2003 | 27.22 | 27.44 | 27.22 | 27.42 | 1,840,640 | +0.25(+0.92%) |
Dec 15, 2003 | 27.67 | 27.67 | 27.17 | 27.17 | 4,043,248 | -0.18(-0.67%) |
Dec 12, 2003 | 27.27 | 27.40 | 27.22 | 27.36 | 1,552,800 | +0.09(+0.33%) |
Dec 11, 2003 | 26.99 | 27.32 | 26.97 | 27.27 | 2,651,216 | +0.30(+1.11%) |
Dec 10, 2003 | 27.08 | 27.08 | 26.91 | 26.97 | 3,458,421 | -0.20(-0.72%) |
Dec 09, 2003 | 27.45 | 27.47 | 27.05 | 27.16 | 3,516,182 | -0.11(-0.42%) |
Dec 08, 2003 | 27.20 | 27.31 | 26.99 | 27.28 | 2,971,306 | +0.13(+0.47%) |
Dec 05, 2003 | 27.21 | 27.23 | 27.04 | 27.15 | 1,768,440 | -0.10(-0.36%) |
Dec 04, 2003 | 27.37 | 27.38 | 27.18 | 27.25 | 2,324,386 | +0.06(+0.23%) |
Dec 03, 2003 | 27.28 | 27.42 | 27.18 | 27.18 | 2,653,141 | +0.05(+0.20%) |
Dec 02, 2003 | 27.01 | 27.17 | 26.98 | 27.13 | 1,548,468 | +0.06(+0.24%) |