Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 32.86 | 33.15 | 32.71 | 32.77 | 2,690,608 | -0.08(-0.24%) |
Feb 26, 2004 | 32.62 | 32.90 | 32.45 | 32.85 | 2,688,937 | +0.16(+0.48%) |
Feb 25, 2004 | 32.94 | 32.96 | 32.60 | 32.69 | 3,185,847 | -0.30(-0.91%) |
Feb 24, 2004 | 33.04 | 33.10 | 32.86 | 33.00 | 3,889,791 | -0.22(-0.67%) |
Feb 23, 2004 | 33.45 | 33.49 | 33.02 | 33.22 | 2,844,735 | -0.22(-0.64%) |
Feb 20, 2004 | 33.54 | 33.54 | 33.15 | 33.43 | 3,730,095 | +0.07(+0.22%) |
Feb 19, 2004 | 33.61 | 33.64 | 33.24 | 33.36 | 2,473,689 | -0.01(-0.04%) |
Feb 18, 2004 | 33.56 | 33.63 | 33.27 | 33.38 | 1,701,940 | -0.13(-0.39%) |
Feb 17, 2004 | 33.58 | 33.76 | 33.39 | 33.51 | 2,639,511 | -0.06(-0.17%) |
Feb 13, 2004 | 33.47 | 33.89 | 33.38 | 33.56 | 3,648,367 | +0.11(+0.34%) |
Feb 12, 2004 | 33.61 | 33.66 | 33.22 | 33.45 | 2,260,946 | -0.34(-1.00%) |
Feb 11, 2004 | 33.41 | 33.81 | 33.29 | 33.79 | 3,552,717 | +0.29(+0.86%) |
Feb 10, 2004 | 33.29 | 33.63 | 33.28 | 33.50 | 3,989,340 | +0.24(+0.71%) |
Feb 09, 2004 | 33.11 | 33.51 | 33.00 | 33.26 | 3,369,212 | -0.14(-0.43%) |
Feb 06, 2004 | 32.67 | 33.41 | 32.61 | 33.41 | 4,874,700 | +0.83(+2.54%) |
Feb 05, 2004 | 32.39 | 32.68 | 32.18 | 32.58 | 5,727,759 | +0.41(+1.27%) |
Feb 04, 2004 | 32.64 | 32.64 | 32.11 | 32.17 | 4,031,944 | -0.47(-1.43%) |
Feb 03, 2004 | 32.86 | 32.98 | 32.52 | 32.64 | 3,491,317 | -0.34(-1.05%) |
Feb 02, 2004 | 32.65 | 33.05 | 32.64 | 32.98 | 3,399,564 | +0.33(+1.01%) |
Jan 30, 2004 | 32.20 | 32.70 | 32.10 | 32.65 | 2,868,543 | +0.45(+1.41%) |
Jan 29, 2004 | 32.46 | 32.68 | 32.05 | 32.20 | 3,382,161 | -0.15(-0.47%) |
Jan 28, 2004 | 32.46 | 32.89 | 32.32 | 32.35 | 2,995,381 | -0.11(-0.33%) |
Jan 27, 2004 | 32.60 | 32.72 | 32.32 | 32.46 | 2,735,579 | -0.32(-0.99%) |
Jan 26, 2004 | 32.39 | 32.81 | 32.39 | 32.78 | 3,776,737 | +0.54(+1.67%) |
Jan 23, 2004 | 32.31 | 32.56 | 31.95 | 32.24 | 1,864,281 | -0.06(-0.20%) |
Jan 22, 2004 | 32.46 | 32.46 | 32.05 | 32.31 | 2,677,938 | -0.13(-0.40%) |
Jan 21, 2004 | 32.32 | 32.50 | 32.09 | 32.44 | 5,598,972 | +0.73(+2.31%) |
Jan 20, 2004 | 32.00 | 32.00 | 31.53 | 31.70 | 3,935,180 | -0.40(-1.25%) |
Jan 16, 2004 | 32.04 | 32.14 | 31.75 | 32.11 | 4,071,207 | +0.06(+0.20%) |
Jan 15, 2004 | 32.05 | 32.25 | 31.89 | 32.04 | 2,092,339 | +0.00(+0.00%) |
Jan 14, 2004 | 31.78 | 32.21 | 31.67 | 32.04 | 2,744,490 | +0.24(+0.75%) |
Jan 13, 2004 | 31.84 | 31.98 | 31.55 | 31.80 | 2,131,045 | -0.04(-0.11%) |
Jan 12, 2004 | 31.60 | 31.94 | 31.53 | 31.84 | 2,778,601 | +0.22(+0.70%) |
Jan 09, 2004 | 31.39 | 31.79 | 31.37 | 31.62 | 4,362,057 | +0.46(+1.48%) |
Jan 08, 2004 | 31.11 | 31.20 | 30.92 | 31.16 | 2,802,409 | +0.23(+0.74%) |
Jan 07, 2004 | 30.72 | 30.97 | 30.72 | 30.93 | 3,805,000 | +0.25(+0.82%) |
Jan 06, 2004 | 30.92 | 30.92 | 30.57 | 30.68 | 3,412,791 | -0.23(-0.74%) |
Jan 05, 2004 | 31.24 | 31.27 | 30.75 | 30.91 | 3,751,536 | -0.31(-0.99%) |
Jan 02, 2004 | 31.14 | 31.52 | 31.04 | 31.21 | 2,899,731 | +0.32(+1.02%) |
Dec 31, 2003 | 31.00 | 31.08 | 30.75 | 30.90 | 2,071,873 | -0.01(-0.02%) |
Dec 30, 2003 | 30.70 | 31.03 | 30.63 | 30.91 | 3,373,389 | +0.32(+1.03%) |
Dec 29, 2003 | 30.40 | 30.60 | 30.35 | 30.59 | 2,229,202 | +0.19(+0.61%) |
Dec 26, 2003 | 30.40 | 30.50 | 30.35 | 30.40 | 751,142 | +0.04(+0.14%) |
Dec 24, 2003 | 30.35 | 30.46 | 30.17 | 30.36 | 973,631 | +0.11(+0.38%) |
Dec 23, 2003 | 30.53 | 30.54 | 30.13 | 30.25 | 3,837,580 | -0.18(-0.59%) |
Dec 22, 2003 | 30.38 | 30.70 | 30.32 | 30.42 | 3,717,843 | -0.11(-0.35%) |
Dec 19, 2003 | 30.53 | 30.57 | 30.36 | 30.53 | 3,651,430 | +0.17(+0.57%) |
Dec 18, 2003 | 30.05 | 30.40 | 29.84 | 30.36 | 3,380,908 | +0.41(+1.37%) |
Dec 17, 2003 | 30.04 | 30.05 | 29.90 | 29.95 | 2,589,945 | -0.04(-0.12%) |
Dec 16, 2003 | 29.95 | 30.01 | 29.68 | 29.99 | 3,901,486 | +0.25(+0.85%) |
Dec 15, 2003 | 30.17 | 30.20 | 29.71 | 29.74 | 2,890,124 | -0.36(-1.19%) |
Dec 12, 2003 | 30.08 | 30.15 | 29.84 | 30.09 | 2,627,259 | +0.11(+0.36%) |
Dec 11, 2003 | 29.38 | 30.11 | 29.27 | 29.99 | 4,976,059 | +0.75(+2.55%) |
Dec 10, 2003 | 29.37 | 29.43 | 29.19 | 29.24 | 2,409,782 | -0.10(-0.34%) |
Dec 09, 2003 | 29.53 | 29.53 | 29.30 | 29.34 | 2,646,890 | -0.09(-0.29%) |
Dec 08, 2003 | 29.23 | 29.51 | 28.92 | 29.43 | 2,078,556 | +0.19(+0.64%) |
Dec 05, 2003 | 29.23 | 29.38 | 29.12 | 29.24 | 1,356,373 | -0.01(-0.02%) |
Dec 04, 2003 | 29.02 | 29.28 | 28.97 | 29.25 | 1,919,834 | +0.22(+0.77%) |
Dec 03, 2003 | 29.15 | 29.33 | 28.98 | 29.02 | 2,317,056 | -0.29(-1.00%) |
Dec 02, 2003 | 29.49 | 29.52 | 29.20 | 29.32 | 2,384,303 | -0.16(-0.54%) |