Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 32.61 | 33.05 | 32.13 | 32.69 | 9,057,456 | -0.11(-0.33%) |
Feb 26, 2004 | 31.78 | 33.18 | 31.58 | 32.80 | 11,305,797 | +0.83(+2.58%) |
Feb 25, 2004 | 32.04 | 32.31 | 31.83 | 31.98 | 8,073,734 | +0.44(+1.38%) |
Feb 24, 2004 | 31.42 | 31.80 | 30.91 | 31.54 | 9,134,520 | +0.28(+0.90%) |
Feb 23, 2004 | 32.08 | 32.16 | 31.05 | 31.26 | 11,482,145 | -1.05(-3.25%) |
Feb 20, 2004 | 31.73 | 32.63 | 31.58 | 32.31 | 11,300,145 | +0.52(+1.64%) |
Feb 19, 2004 | 33.20 | 33.29 | 31.78 | 31.79 | 10,388,479 | -0.71(-2.18%) |
Feb 18, 2004 | 32.72 | 32.93 | 32.37 | 32.50 | 6,401,446 | -0.05(-0.17%) |
Feb 17, 2004 | 32.61 | 32.70 | 32.06 | 32.55 | 5,524,844 | +0.23(+0.72%) |
Feb 13, 2004 | 33.02 | 33.35 | 31.59 | 32.32 | 8,801,218 | -0.74(-2.24%) |
Feb 12, 2004 | 33.32 | 33.83 | 32.96 | 33.06 | 6,221,245 | -0.34(-1.03%) |
Feb 11, 2004 | 32.70 | 33.56 | 32.68 | 33.40 | 7,716,928 | +0.71(+2.17%) |
Feb 10, 2004 | 33.01 | 33.01 | 32.39 | 32.69 | 8,654,026 | -0.40(-1.22%) |
Feb 09, 2004 | 32.98 | 33.41 | 32.72 | 33.10 | 7,817,111 | +0.23(+0.69%) |
Feb 06, 2004 | 31.61 | 33.09 | 31.61 | 32.87 | 9,095,217 | +1.43(+4.56%) |
Feb 05, 2004 | 31.45 | 32.02 | 31.18 | 31.44 | 7,870,542 | +0.10(+0.32%) |
Feb 04, 2004 | 31.36 | 31.73 | 30.83 | 31.34 | 11,310,292 | -0.83(-2.59%) |
Feb 03, 2004 | 32.18 | 32.93 | 31.89 | 32.17 | 9,413,491 | -0.25(-0.77%) |
Feb 02, 2004 | 32.77 | 32.88 | 32.04 | 32.42 | 10,118,241 | -0.20(-0.62%) |
Jan 30, 2004 | 32.14 | 32.68 | 32.08 | 32.62 | 7,543,919 | +0.34(+1.06%) |
Jan 29, 2004 | 31.72 | 32.47 | 31.36 | 32.28 | 13,284,671 | +0.53(+1.67%) |
Jan 28, 2004 | 32.23 | 32.66 | 31.38 | 31.75 | 11,493,062 | -0.05(-0.17%) |
Jan 27, 2004 | 32.86 | 33.24 | 31.50 | 31.80 | 15,034,665 | -1.39(-4.18%) |
Jan 26, 2004 | 31.96 | 33.32 | 31.92 | 33.19 | 8,266,137 | +1.04(+3.22%) |
Jan 23, 2004 | 32.65 | 32.88 | 31.62 | 32.16 | 15,999,634 | -0.23(-0.70%) |
Jan 22, 2004 | 33.94 | 35.35 | 32.26 | 32.38 | 34,854,744 | +0.93(+2.97%) |
Jan 21, 2004 | 32.19 | 32.21 | 30.84 | 31.45 | 12,584,545 | -1.15(-3.53%) |
Jan 20, 2004 | 32.90 | 32.93 | 32.10 | 32.60 | 6,161,263 | -0.33(-0.99%) |
Jan 16, 2004 | 32.58 | 32.93 | 32.12 | 32.93 | 6,571,629 | +0.66(+2.05%) |
Jan 15, 2004 | 31.96 | 32.58 | 31.34 | 32.26 | 9,211,929 | +0.40(+1.27%) |
Jan 14, 2004 | 31.75 | 32.08 | 31.24 | 31.86 | 10,392,410 | +0.71(+2.27%) |
Jan 13, 2004 | 33.00 | 33.09 | 30.70 | 31.15 | 18,655,040 | -1.92(-5.79%) |
Jan 12, 2004 | 31.80 | 33.09 | 31.39 | 33.07 | 9,890,872 | +1.57(+4.99%) |
Jan 09, 2004 | 31.29 | 32.13 | 31.22 | 31.49 | 9,702,341 | -0.26(-0.81%) |
Jan 08, 2004 | 30.69 | 31.83 | 30.36 | 31.75 | 13,087,107 | +1.30(+4.27%) |
Jan 07, 2004 | 30.71 | 30.91 | 30.32 | 30.45 | 8,640,540 | -0.30(-0.99%) |
Jan 06, 2004 | 30.77 | 30.94 | 30.57 | 30.75 | 7,127,260 | -0.19(-0.63%) |
Jan 05, 2004 | 30.30 | 31.13 | 30.28 | 30.95 | 10,857,285 | +0.97(+3.22%) |
Jan 02, 2004 | 30.18 | 30.61 | 29.98 | 29.98 | 5,945,613 | -0.09(-0.31%) |
Dec 31, 2003 | 30.40 | 30.44 | 29.61 | 30.08 | 3,780,758 | -0.25(-0.82%) |
Dec 30, 2003 | 30.28 | 30.52 | 30.01 | 30.33 | 3,794,772 | -0.08(-0.26%) |
Dec 29, 2003 | 29.99 | 30.48 | 29.94 | 30.40 | 4,262,551 | +0.54(+1.80%) |
Dec 26, 2003 | 29.80 | 29.99 | 29.77 | 29.87 | 1,158,501 | +0.10(+0.34%) |
Dec 24, 2003 | 29.92 | 30.00 | 29.69 | 29.76 | 2,178,568 | -0.12(-0.39%) |
Dec 23, 2003 | 29.45 | 30.01 | 29.30 | 29.88 | 5,636,300 | +0.45(+1.53%) |
Dec 22, 2003 | 29.04 | 29.52 | 28.81 | 29.43 | 6,041,945 | +0.16(+0.56%) |
Dec 19, 2003 | 29.20 | 29.76 | 28.84 | 29.27 | 15,357,463 | +0.03(+0.11%) |
Dec 18, 2003 | 27.50 | 29.36 | 27.47 | 29.24 | 16,604,807 | +1.78(+6.49%) |
Dec 17, 2003 | 27.58 | 27.73 | 27.02 | 27.45 | 6,239,956 | -0.12(-0.45%) |
Dec 16, 2003 | 27.76 | 27.83 | 26.67 | 27.58 | 11,472,166 | -0.01(-0.03%) |
Dec 15, 2003 | 29.30 | 29.48 | 27.54 | 27.58 | 9,079,375 | -1.22(-4.24%) |
Dec 12, 2003 | 28.57 | 28.86 | 28.13 | 28.81 | 6,966,980 | +0.23(+0.82%) |
Dec 11, 2003 | 27.65 | 28.61 | 27.43 | 28.57 | 9,521,381 | +0.62(+2.20%) |
Dec 10, 2003 | 27.27 | 28.08 | 27.09 | 27.96 | 9,037,420 | +0.75(+2.75%) |
Dec 09, 2003 | 28.40 | 28.57 | 27.13 | 27.21 | 11,218,596 | -1.07(-3.80%) |
Dec 08, 2003 | 27.69 | 28.42 | 27.56 | 28.29 | 7,445,754 | +0.62(+2.25%) |
Dec 05, 2003 | 29.29 | 29.13 | 27.62 | 27.66 | 10,597,433 | -1.63(-5.56%) |
Dec 04, 2003 | 28.49 | 29.45 | 28.36 | 29.29 | 11,609,020 | +0.69(+2.40%) |
Dec 03, 2003 | 29.20 | 29.45 | 28.54 | 28.60 | 15,433,343 | -0.25(-0.86%) |
Dec 02, 2003 | 29.09 | 29.31 | 28.74 | 28.85 | 8,480,957 | -0.30(-1.04%) |