Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 31.67 | 32.06 | 30.72 | 31.49 | 364,758 | -0.71(-2.20%) |
Feb 26, 2004 | 32.19 | 32.71 | 32.01 | 32.20 | 356,436 | +0.37(+1.17%) |
Feb 25, 2004 | 31.76 | 31.85 | 31.55 | 31.83 | 224,448 | +0.08(+0.25%) |
Feb 24, 2004 | 32.07 | 32.20 | 31.75 | 31.75 | 289,749 | -0.31(-0.97%) |
Feb 23, 2004 | 32.34 | 32.49 | 31.95 | 32.07 | 113,495 | -0.29(-0.88%) |
Feb 20, 2004 | 32.27 | 32.45 | 32.06 | 32.35 | 112,917 | +0.25(+0.78%) |
Feb 19, 2004 | 32.32 | 32.52 | 32.07 | 32.10 | 191,394 | -0.03(-0.11%) |
Feb 18, 2004 | 33.02 | 33.04 | 32.01 | 32.13 | 180,645 | -0.88(-2.67%) |
Feb 17, 2004 | 32.36 | 33.10 | 32.36 | 33.02 | 182,263 | +0.74(+2.31%) |
Feb 13, 2004 | 32.97 | 33.04 | 32.22 | 32.27 | 92,114 | -0.65(-1.97%) |
Feb 12, 2004 | 33.10 | 33.10 | 32.88 | 32.92 | 80,094 | -0.17(-0.52%) |
Feb 11, 2004 | 33.03 | 33.22 | 32.92 | 33.10 | 132,103 | +0.09(+0.26%) |
Feb 10, 2004 | 32.98 | 33.27 | 32.79 | 33.01 | 206,187 | +0.03(+0.08%) |
Feb 09, 2004 | 32.88 | 33.52 | 32.84 | 32.98 | 332,512 | +0.54(+1.65%) |
Feb 06, 2004 | 31.15 | 32.71 | 31.15 | 32.45 | 93,847 | +1.30(+4.17%) |
Feb 05, 2004 | 31.36 | 31.36 | 30.93 | 31.15 | 88,068 | -0.09(-0.28%) |
Feb 04, 2004 | 31.49 | 31.54 | 30.98 | 31.23 | 88,531 | -0.43(-1.37%) |
Feb 03, 2004 | 31.23 | 31.99 | 31.23 | 31.67 | 58,943 | +0.09(+0.27%) |
Feb 02, 2004 | 31.81 | 32.06 | 31.01 | 31.58 | 126,093 | -0.23(-0.71%) |
Jan 30, 2004 | 31.45 | 32.01 | 31.43 | 31.81 | 115,691 | +0.42(+1.32%) |
Jan 29, 2004 | 31.40 | 32.32 | 31.11 | 31.39 | 207,112 | -0.01(-0.03%) |
Jan 28, 2004 | 32.45 | 32.45 | 31.40 | 31.40 | 137,188 | -0.96(-2.97%) |
Jan 27, 2004 | 32.75 | 32.80 | 32.32 | 32.36 | 174,173 | -0.47(-1.42%) |
Jan 26, 2004 | 32.71 | 32.86 | 32.48 | 32.83 | 99,048 | -0.03(-0.08%) |
Jan 23, 2004 | 32.32 | 32.85 | 32.32 | 32.85 | 124,937 | +0.32(+0.98%) |
Jan 22, 2004 | 32.14 | 32.53 | 32.04 | 32.53 | 105,405 | +0.17(+0.53%) |
Jan 21, 2004 | 31.91 | 32.49 | 31.91 | 32.36 | 141,811 | +0.30(+0.94%) |
Jan 20, 2004 | 31.50 | 32.07 | 31.50 | 32.06 | 174,866 | +0.56(+1.79%) |
Jan 16, 2004 | 31.16 | 31.57 | 31.15 | 31.49 | 93,732 | +0.33(+1.06%) |
Jan 15, 2004 | 30.89 | 31.17 | 30.72 | 31.17 | 81,943 | +0.18(+0.59%) |
Jan 14, 2004 | 30.70 | 31.02 | 30.63 | 30.98 | 59,406 | +0.29(+0.93%) |
Jan 13, 2004 | 30.41 | 30.70 | 30.24 | 30.70 | 80,440 | +0.42(+1.40%) |
Jan 12, 2004 | 30.54 | 30.67 | 30.20 | 30.27 | 137,997 | -0.21(-0.68%) |
Jan 09, 2004 | 30.63 | 30.85 | 30.54 | 30.48 | 85,179 | -0.50(-1.62%) |
Jan 08, 2004 | 30.69 | 30.99 | 30.65 | 30.98 | 92,229 | +0.29(+0.96%) |
Jan 07, 2004 | 30.54 | 30.74 | 30.14 | 30.69 | 81,250 | +0.10(+0.34%) |
Jan 06, 2004 | 31.03 | 31.04 | 30.13 | 30.59 | 131,294 | -0.43(-1.39%) |
Jan 05, 2004 | 30.89 | 31.08 | 30.37 | 31.02 | 93,385 | +0.22(+0.70%) |
Jan 02, 2004 | 31.49 | 31.49 | 30.71 | 30.80 | 97,546 | -0.51(-1.63%) |
Dec 31, 2003 | 31.93 | 32.13 | 31.23 | 31.31 | 95,234 | -0.61(-1.92%) |
Dec 30, 2003 | 31.15 | 31.93 | 31.14 | 31.93 | 124,244 | +0.86(+2.76%) |
Dec 29, 2003 | 30.72 | 31.09 | 30.72 | 31.07 | 61,255 | +0.45(+1.47%) |
Dec 26, 2003 | 30.46 | 30.72 | 30.46 | 30.62 | 24,039 | +0.10(+0.31%) |
Dec 24, 2003 | 30.89 | 30.89 | 30.39 | 30.53 | 28,778 | -0.47(-1.51%) |
Dec 23, 2003 | 30.77 | 31.09 | 30.52 | 30.99 | 90,496 | +0.13(+0.42%) |
Dec 22, 2003 | 31.06 | 31.06 | 30.15 | 30.86 | 199,137 | -0.33(-1.05%) |
Dec 19, 2003 | 31.03 | 31.24 | 30.63 | 31.19 | 150,595 | +0.17(+0.56%) |
Dec 18, 2003 | 29.85 | 30.96 | 29.85 | 31.02 | 183,072 | +0.82(+2.72%) |
Dec 17, 2003 | 29.59 | 30.23 | 29.21 | 30.20 | 104,480 | +0.48(+1.63%) |
Dec 16, 2003 | 29.23 | 29.65 | 29.07 | 29.71 | 101,360 | +0.43(+1.48%) |
Dec 15, 2003 | 29.93 | 30.04 | 29.50 | 29.28 | 167,585 | -0.22(-0.73%) |
Dec 12, 2003 | 29.29 | 29.47 | 29.01 | 29.50 | 116,269 | +0.22(+0.77%) |
Dec 11, 2003 | 28.12 | 29.37 | 28.12 | 29.27 | 107,254 | +1.06(+3.74%) |
Dec 10, 2003 | 28.54 | 28.54 | 27.97 | 28.22 | 73,390 | -0.32(-1.12%) |
Dec 09, 2003 | 29.05 | 29.26 | 28.34 | 28.54 | 191,509 | -0.48(-1.64%) |
Dec 08, 2003 | 28.64 | 29.15 | 28.60 | 29.01 | 83,330 | +0.18(+0.63%) |
Dec 05, 2003 | 28.77 | 29.24 | 28.77 | 28.83 | 71,772 | +0.21(+0.73%) |
Dec 04, 2003 | 29.56 | 29.56 | 28.07 | 28.62 | 175,328 | -0.94(-3.19%) |
Dec 03, 2003 | 30.53 | 30.63 | 29.56 | 29.56 | 188,042 | -0.96(-3.15%) |
Dec 02, 2003 | 30.50 | 30.70 | 30.47 | 30.53 | 214,393 | +0.07(+0.23%) |