Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 30.66 | 31.48 | 30.66 | 31.34 | 5,193,528 | +0.21(+0.68%) |
Feb 26, 2004 | 31.30 | 31.35 | 31.13 | 31.13 | 2,497,521 | -0.17(-0.55%) |
Feb 25, 2004 | 30.94 | 31.57 | 30.93 | 31.30 | 4,804,050 | +0.44(+1.42%) |
Feb 24, 2004 | 30.87 | 31.04 | 30.74 | 30.86 | 3,230,295 | -0.14(-0.45%) |
Feb 23, 2004 | 31.00 | 31.13 | 30.86 | 31.00 | 2,897,562 | -0.01(-0.03%) |
Feb 20, 2004 | 30.94 | 31.39 | 30.86 | 31.00 | 5,478,482 | +0.25(+0.82%) |
Feb 19, 2004 | 30.60 | 30.89 | 30.52 | 30.75 | 2,272,138 | +0.30(+0.99%) |
Feb 18, 2004 | 30.29 | 30.53 | 30.06 | 30.45 | 2,409,947 | +0.11(+0.38%) |
Feb 17, 2004 | 30.52 | 30.69 | 30.18 | 30.34 | 2,330,357 | +0.17(+0.57%) |
Feb 13, 2004 | 30.02 | 30.53 | 30.02 | 30.16 | 1,732,322 | -0.09(-0.30%) |
Feb 12, 2004 | 30.15 | 30.30 | 30.00 | 30.25 | 2,108,412 | -0.10(-0.32%) |
Feb 11, 2004 | 30.12 | 30.53 | 29.97 | 30.35 | 2,861,083 | +0.25(+0.84%) |
Feb 10, 2004 | 29.96 | 30.33 | 29.76 | 30.10 | 2,600,080 | +0.17(+0.57%) |
Feb 09, 2004 | 29.94 | 30.00 | 29.73 | 29.93 | 2,365,239 | -0.17(-0.57%) |
Feb 06, 2004 | 30.04 | 30.24 | 29.81 | 30.10 | 1,916,682 | -0.07(-0.22%) |
Feb 05, 2004 | 29.54 | 30.33 | 29.39 | 30.16 | 3,502,475 | +0.51(+1.73%) |
Feb 04, 2004 | 29.16 | 29.78 | 29.15 | 29.65 | 3,037,214 | +0.44(+1.51%) |
Feb 03, 2004 | 29.31 | 29.35 | 29.15 | 29.21 | 3,665,218 | -0.08(-0.28%) |
Feb 02, 2004 | 29.55 | 29.63 | 29.19 | 29.29 | 4,746,322 | -0.22(-0.75%) |
Jan 30, 2004 | 29.73 | 29.86 | 29.31 | 29.51 | 3,449,660 | -0.42(-1.39%) |
Jan 29, 2004 | 29.72 | 30.08 | 28.50 | 29.93 | 7,949,227 | -0.42(-1.37%) |
Jan 28, 2004 | 30.59 | 30.82 | 30.19 | 30.34 | 4,567,489 | -0.39(-1.27%) |
Jan 27, 2004 | 30.86 | 31.25 | 30.61 | 30.73 | 4,400,202 | -0.13(-0.42%) |
Jan 26, 2004 | 29.55 | 31.08 | 29.55 | 30.87 | 5,703,620 | +1.31(+4.44%) |
Jan 23, 2004 | 29.31 | 29.82 | 29.31 | 29.55 | 2,819,568 | +0.02(+0.06%) |
Jan 22, 2004 | 29.72 | 29.77 | 29.51 | 29.54 | 2,977,889 | -0.30(-1.01%) |
Jan 21, 2004 | 29.73 | 29.95 | 29.72 | 29.84 | 2,496,047 | +0.08(+0.27%) |
Jan 20, 2004 | 29.76 | 29.81 | 29.47 | 29.76 | 2,425,669 | +0.01(+0.03%) |
Jan 16, 2004 | 29.51 | 29.77 | 29.43 | 29.75 | 3,059,691 | +0.38(+1.30%) |
Jan 15, 2004 | 29.38 | 29.45 | 29.23 | 29.37 | 2,708,289 | -0.05(-0.17%) |
Jan 14, 2004 | 28.98 | 29.43 | 28.98 | 29.42 | 3,240,735 | +0.09(+0.31%) |
Jan 13, 2004 | 29.16 | 29.56 | 29.11 | 29.33 | 3,154,266 | -0.04(-0.14%) |
Jan 12, 2004 | 29.41 | 29.47 | 29.17 | 29.37 | 3,246,139 | -0.11(-0.39%) |
Jan 09, 2004 | 29.53 | 29.62 | 29.22 | 29.48 | 2,700,305 | -0.34(-1.15%) |
Jan 08, 2004 | 29.59 | 29.82 | 29.55 | 29.82 | 2,893,140 | +0.21(+0.71%) |
Jan 07, 2004 | 29.50 | 29.59 | 29.16 | 29.61 | 3,257,193 | +0.11(+0.39%) |
Jan 06, 2004 | 29.51 | 29.64 | 29.16 | 29.50 | 2,496,047 | -0.15(-0.49%) |
Jan 05, 2004 | 29.41 | 29.76 | 29.31 | 29.64 | 3,185,709 | +0.24(+0.83%) |
Jan 02, 2004 | 29.84 | 29.95 | 29.19 | 29.40 | 3,019,773 | -0.50(-1.69%) |
Dec 31, 2003 | 29.72 | 29.95 | 29.64 | 29.90 | 2,072,670 | +0.20(+0.69%) |
Dec 30, 2003 | 29.53 | 29.78 | 29.53 | 29.70 | 1,841,391 | -0.07(-0.25%) |
Dec 29, 2003 | 29.57 | 29.86 | 29.35 | 29.77 | 2,329,128 | +0.20(+0.69%) |
Dec 26, 2003 | 29.47 | 29.62 | 29.40 | 29.57 | 608,106 | +0.07(+0.22%) |
Dec 24, 2003 | 29.64 | 29.68 | 29.49 | 29.51 | 735,107 | -0.15(-0.52%) |
Dec 23, 2003 | 29.64 | 29.72 | 29.35 | 29.66 | 2,393,489 | +0.07(+0.25%) |
Dec 22, 2003 | 29.17 | 29.59 | 29.17 | 29.59 | 2,374,328 | +0.29(+1.00%) |
Dec 19, 2003 | 29.39 | 29.48 | 29.12 | 29.29 | 4,742,269 | -0.11(-0.36%) |
Dec 18, 2003 | 29.68 | 29.94 | 29.27 | 29.40 | 5,264,766 | +0.04(+0.14%) |
Dec 17, 2003 | 28.90 | 29.46 | 28.90 | 29.36 | 3,945,750 | +0.41(+1.41%) |
Dec 16, 2003 | 28.82 | 29.04 | 28.71 | 28.95 | 3,292,075 | +0.11(+0.37%) |
Dec 15, 2003 | 28.54 | 29.12 | 28.54 | 28.85 | 3,176,374 | +0.02(+0.08%) |
Dec 12, 2003 | 28.45 | 28.89 | 28.45 | 28.82 | 3,413,426 | +0.47(+1.67%) |
Dec 11, 2003 | 28.32 | 28.62 | 28.32 | 28.35 | 3,075,044 | -0.05(-0.17%) |
Dec 10, 2003 | 28.21 | 28.40 | 28.21 | 28.40 | 3,969,700 | +0.09(+0.32%) |
Dec 09, 2003 | 28.19 | 28.46 | 28.11 | 28.31 | 3,347,101 | -0.05(-0.17%) |
Dec 08, 2003 | 28.24 | 28.43 | 28.14 | 28.36 | 2,322,864 | +0.07(+0.23%) |
Dec 05, 2003 | 28.40 | 28.48 | 28.11 | 28.29 | 2,940,428 | -0.06(-0.20%) |
Dec 04, 2003 | 27.83 | 28.37 | 27.83 | 28.35 | 3,739,895 | +0.38(+1.37%) |
Dec 03, 2003 | 27.74 | 28.19 | 27.72 | 27.97 | 3,559,711 | +0.37(+1.33%) |
Dec 02, 2003 | 27.91 | 27.91 | 27.56 | 27.60 | 2,638,033 | -0.09(-0.32%) |