Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 29.56 | 29.74 | 29.09 | 29.35 | 8,781,814 | -0.16(-0.56%) |
Feb 26, 2004 | 29.66 | 29.66 | 29.31 | 29.52 | 4,459,024 | -0.29(-0.96%) |
Feb 25, 2004 | 29.68 | 29.99 | 29.53 | 29.80 | 8,726,311 | +0.22(+0.75%) |
Feb 24, 2004 | 30.19 | 30.19 | 29.19 | 29.58 | 9,848,675 | -0.68(-2.26%) |
Feb 23, 2004 | 30.75 | 30.88 | 29.95 | 30.26 | 5,684,669 | -0.49(-1.61%) |
Feb 20, 2004 | 30.85 | 30.90 | 30.49 | 30.76 | 2,503,953 | +0.03(+0.08%) |
Feb 19, 2004 | 31.03 | 31.06 | 30.71 | 30.73 | 2,646,969 | -0.18(-0.59%) |
Feb 18, 2004 | 31.07 | 31.30 | 30.79 | 30.92 | 2,572,702 | -0.16(-0.53%) |
Feb 17, 2004 | 31.41 | 31.42 | 30.96 | 31.08 | 3,353,689 | -0.25(-0.79%) |
Feb 13, 2004 | 31.08 | 31.39 | 31.01 | 31.33 | 3,187,495 | +0.05(+0.16%) |
Feb 12, 2004 | 31.33 | 31.52 | 31.20 | 31.28 | 1,620,632 | +0.01(+0.04%) |
Feb 11, 2004 | 31.52 | 31.52 | 31.07 | 31.27 | 3,609,761 | +0.08(+0.24%) |
Feb 10, 2004 | 31.23 | 31.25 | 30.98 | 31.19 | 2,582,793 | -0.06(-0.18%) |
Feb 09, 2004 | 31.36 | 31.55 | 31.16 | 31.25 | 2,183,864 | -0.08(-0.24%) |
Feb 06, 2004 | 31.51 | 31.52 | 31.14 | 31.32 | 2,953,025 | -0.20(-0.62%) |
Feb 05, 2004 | 30.95 | 31.52 | 30.94 | 31.52 | 6,822,170 | +0.57(+1.84%) |
Feb 04, 2004 | 30.68 | 31.04 | 30.54 | 30.95 | 5,080,125 | +0.27(+0.89%) |
Feb 03, 2004 | 30.66 | 30.71 | 30.35 | 30.68 | 6,597,161 | -0.18(-0.60%) |
Feb 02, 2004 | 30.85 | 31.22 | 30.83 | 30.86 | 5,715,101 | +0.03(+0.08%) |
Jan 30, 2004 | 31.23 | 31.30 | 30.57 | 30.83 | 7,206,593 | -0.41(-1.32%) |
Jan 29, 2004 | 31.58 | 31.68 | 31.12 | 31.25 | 5,396,903 | -0.30(-0.96%) |
Jan 28, 2004 | 31.84 | 31.87 | 31.45 | 31.55 | 6,989,784 | -0.29(-0.90%) |
Jan 27, 2004 | 31.71 | 31.96 | 31.39 | 31.84 | 11,888,262 | -0.89(-2.71%) |
Jan 26, 2004 | 32.24 | 33.10 | 32.24 | 32.72 | 5,101,254 | +0.52(+1.61%) |
Jan 23, 2004 | 32.14 | 32.57 | 32.00 | 32.20 | 2,392,159 | -0.12(-0.37%) |
Jan 22, 2004 | 32.66 | 32.77 | 32.13 | 32.33 | 1,880,172 | -0.26(-0.80%) |
Jan 21, 2004 | 32.19 | 32.59 | 32.05 | 32.59 | 2,509,945 | +0.41(+1.26%) |
Jan 20, 2004 | 32.73 | 32.73 | 32.12 | 32.18 | 2,730,855 | -0.49(-1.49%) |
Jan 16, 2004 | 32.65 | 32.67 | 32.24 | 32.67 | 2,377,337 | +0.20(+0.61%) |
Jan 15, 2004 | 32.79 | 32.88 | 32.26 | 32.47 | 2,600,138 | -0.18(-0.54%) |
Jan 14, 2004 | 32.33 | 32.65 | 32.25 | 32.65 | 3,770,122 | +0.37(+1.14%) |
Jan 13, 2004 | 32.24 | 32.33 | 31.79 | 32.28 | 2,518,933 | +0.01(+0.04%) |
Jan 12, 2004 | 32.63 | 32.63 | 32.24 | 32.27 | 3,099,510 | -0.43(-1.30%) |
Jan 09, 2004 | 32.50 | 32.98 | 32.34 | 32.69 | 4,355,113 | +0.19(+0.59%) |
Jan 08, 2004 | 31.77 | 32.52 | 31.58 | 32.50 | 4,868,203 | +0.73(+2.30%) |
Jan 07, 2004 | 31.56 | 32.01 | 31.55 | 31.77 | 3,961,072 | +0.10(+0.30%) |
Jan 06, 2004 | 31.68 | 31.74 | 31.57 | 31.68 | 3,642,559 | -0.09(-0.28%) |
Jan 05, 2004 | 31.65 | 31.97 | 31.62 | 31.77 | 6,025,572 | -0.39(-1.20%) |
Jan 02, 2004 | 32.60 | 32.60 | 31.97 | 32.15 | 2,665,260 | -0.44(-1.36%) |
Dec 31, 2003 | 32.12 | 32.64 | 32.03 | 32.60 | 2,022,557 | +0.44(+1.38%) |
Dec 30, 2003 | 32.19 | 32.47 | 32.10 | 32.15 | 1,889,633 | -0.04(-0.12%) |
Dec 29, 2003 | 31.93 | 32.34 | 31.88 | 32.19 | 1,903,667 | +0.04(+0.12%) |
Dec 26, 2003 | 32.13 | 32.24 | 32.03 | 32.15 | 599,813 | +0.03(+0.08%) |
Dec 24, 2003 | 32.01 | 32.22 | 31.85 | 32.13 | 1,460,429 | +0.38(+1.20%) |
Dec 23, 2003 | 31.55 | 31.80 | 31.50 | 31.75 | 1,996,382 | +0.07(+0.22%) |
Dec 22, 2003 | 31.82 | 32.02 | 31.59 | 31.68 | 2,516,252 | -0.19(-0.60%) |
Dec 19, 2003 | 31.86 | 31.95 | 31.72 | 31.87 | 4,073,182 | +0.11(+0.34%) |
Dec 18, 2003 | 31.64 | 31.76 | 31.33 | 31.76 | 4,788,260 | +0.11(+0.36%) |
Dec 17, 2003 | 31.13 | 31.65 | 31.10 | 31.65 | 2,998,437 | +0.57(+1.84%) |
Dec 16, 2003 | 30.77 | 31.16 | 30.64 | 31.08 | 2,696,323 | +0.25(+0.82%) |
Dec 15, 2003 | 31.02 | 31.19 | 30.66 | 30.82 | 4,240,953 | -0.19(-0.61%) |
Dec 12, 2003 | 30.96 | 31.27 | 30.63 | 31.01 | 2,690,646 | +0.06(+0.18%) |
Dec 11, 2003 | 30.59 | 31.03 | 30.45 | 30.96 | 3,222,027 | +0.26(+0.85%) |
Dec 10, 2003 | 30.71 | 30.86 | 30.49 | 30.70 | 2,884,750 | -0.01(-0.04%) |
Dec 09, 2003 | 30.71 | 30.71 | 30.44 | 30.71 | 2,634,355 | -0.01(-0.02%) |
Dec 08, 2003 | 29.94 | 30.71 | 29.85 | 30.71 | 3,579,014 | +0.64(+2.13%) |
Dec 05, 2003 | 30.09 | 30.17 | 29.96 | 30.07 | 3,117,643 | -0.21(-0.69%) |
Dec 04, 2003 | 29.43 | 30.35 | 29.38 | 30.28 | 6,139,890 | +0.79(+2.67%) |
Dec 03, 2003 | 29.09 | 29.57 | 29.09 | 29.50 | 4,262,871 | +0.24(+0.82%) |
Dec 02, 2003 | 29.19 | 29.33 | 29.08 | 29.26 | 4,330,358 | -0.12(-0.41%) |