Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 34.14 | 34.57 | 34.10 | 34.18 | 59,530 | +0.05(+0.16%) |
Feb 26, 2004 | 34.59 | 34.59 | 33.78 | 34.13 | 84,603 | -0.28(-0.81%) |
Feb 25, 2004 | 34.03 | 34.59 | 33.93 | 34.41 | 88,588 | +0.57(+1.68%) |
Feb 24, 2004 | 33.44 | 33.99 | 33.09 | 33.84 | 119,061 | +0.37(+1.12%) |
Feb 23, 2004 | 33.60 | 33.61 | 33.19 | 33.47 | 129,733 | -0.16(-0.46%) |
Feb 20, 2004 | 32.90 | 33.64 | 32.82 | 33.62 | 96,560 | +0.79(+2.42%) |
Feb 19, 2004 | 32.67 | 33.40 | 32.59 | 32.83 | 120,090 | +0.32(+0.98%) |
Feb 18, 2004 | 32.88 | 33.13 | 32.13 | 32.51 | 113,275 | -0.37(-1.14%) |
Feb 17, 2004 | 32.16 | 33.25 | 32.09 | 32.88 | 85,374 | +0.82(+2.55%) |
Feb 13, 2004 | 34.54 | 34.54 | 32.04 | 32.07 | 151,205 | -2.47(-7.16%) |
Feb 12, 2004 | 33.78 | 34.76 | 33.25 | 34.54 | 243,908 | +0.67(+1.97%) |
Feb 11, 2004 | 33.02 | 33.91 | 32.82 | 33.87 | 204,307 | +1.04(+3.17%) |
Feb 10, 2004 | 32.39 | 33.15 | 32.12 | 32.83 | 208,421 | +0.44(+1.34%) |
Feb 09, 2004 | 31.62 | 32.96 | 31.54 | 32.39 | 200,578 | +0.74(+2.33%) |
Feb 06, 2004 | 30.35 | 31.73 | 30.21 | 31.65 | 197,749 | +1.50(+4.98%) |
Feb 05, 2004 | 30.02 | 30.47 | 29.93 | 30.15 | 123,818 | +0.03(+0.10%) |
Feb 04, 2004 | 30.18 | 30.57 | 29.86 | 30.12 | 161,362 | +0.13(+0.44%) |
Feb 03, 2004 | 30.37 | 30.53 | 29.72 | 29.99 | 143,747 | -0.07(-0.23%) |
Feb 02, 2004 | 29.83 | 30.06 | 29.52 | 30.06 | 153,648 | +0.27(+0.91%) |
Jan 30, 2004 | 29.57 | 29.87 | 29.39 | 29.79 | 72,002 | +0.22(+0.74%) |
Jan 29, 2004 | 29.55 | 30.08 | 29.55 | 29.57 | 96,046 | +0.05(+0.18%) |
Jan 28, 2004 | 29.25 | 29.75 | 29.13 | 29.52 | 103,375 | +0.07(+0.24%) |
Jan 27, 2004 | 29.40 | 29.74 | 28.95 | 29.45 | 124,461 | +0.12(+0.42%) |
Jan 26, 2004 | 29.63 | 29.66 | 28.96 | 29.32 | 119,061 | -0.40(-1.36%) |
Jan 23, 2004 | 29.32 | 29.94 | 29.10 | 29.73 | 109,932 | +0.30(+1.00%) |
Jan 22, 2004 | 30.10 | 30.33 | 29.43 | 29.43 | 143,619 | -0.52(-1.74%) |
Jan 21, 2004 | 29.63 | 30.13 | 29.33 | 29.95 | 282,867 | +0.24(+0.81%) |
Jan 20, 2004 | 29.94 | 30.14 | 29.32 | 29.71 | 319,382 | -0.12(-0.39%) |
Jan 16, 2004 | 29.77 | 29.99 | 29.48 | 29.83 | 118,161 | +0.40(+1.35%) |
Jan 15, 2004 | 29.28 | 29.48 | 28.97 | 29.43 | 107,103 | +0.30(+1.04%) |
Jan 14, 2004 | 28.98 | 29.40 | 28.89 | 29.13 | 81,388 | +0.30(+1.05%) |
Jan 13, 2004 | 28.82 | 29.09 | 28.40 | 28.82 | 115,846 | -0.21(-0.72%) |
Jan 12, 2004 | 27.69 | 29.08 | 27.69 | 29.03 | 269,109 | +1.35(+4.86%) |
Jan 09, 2004 | 27.63 | 28.12 | 27.63 | 27.69 | 191,578 | -0.14(-0.50%) |
Jan 08, 2004 | 27.38 | 29.12 | 27.55 | 27.83 | 488,074 | +0.45(+1.65%) |
Jan 07, 2004 | 26.92 | 27.42 | 26.58 | 27.38 | 164,577 | +0.47(+1.73%) |
Jan 06, 2004 | 27.20 | 27.20 | 26.54 | 26.91 | 105,818 | -0.19(-0.72%) |
Jan 05, 2004 | 26.65 | 27.24 | 26.65 | 27.10 | 112,246 | +0.49(+1.84%) |
Jan 02, 2004 | 26.44 | 27.21 | 26.44 | 26.61 | 353,841 | +0.26(+1.00%) |
Dec 31, 2003 | 26.25 | 26.71 | 26.05 | 26.35 | 107,489 | +0.26(+0.98%) |
Dec 30, 2003 | 26.24 | 26.44 | 25.88 | 26.09 | 114,175 | -0.28(-1.06%) |
Dec 29, 2003 | 26.25 | 26.53 | 26.10 | 26.37 | 32,529 | +0.02(+0.09%) |
Dec 26, 2003 | 26.44 | 26.44 | 26.29 | 26.35 | 16,329 | -0.06(-0.24%) |
Dec 24, 2003 | 26.68 | 26.68 | 26.17 | 26.41 | 17,100 | -0.19(-0.70%) |
Dec 23, 2003 | 25.92 | 26.59 | 26.09 | 26.60 | 39,087 | +0.68(+2.61%) |
Dec 22, 2003 | 26.05 | 26.40 | 25.86 | 25.92 | 123,818 | +0.02(+0.09%) |
Dec 19, 2003 | 26.05 | 26.20 | 25.82 | 25.90 | 126,004 | -0.33(-1.27%) |
Dec 18, 2003 | 26.21 | 26.71 | 26.06 | 26.23 | 106,589 | -0.01(-0.03%) |
Dec 17, 2003 | 25.55 | 26.24 | 25.55 | 26.24 | 156,605 | +0.75(+2.96%) |
Dec 16, 2003 | 25.74 | 25.74 | 25.28 | 25.49 | 219,736 | -0.05(-0.21%) |
Dec 15, 2003 | 26.05 | 26.16 | 25.35 | 25.54 | 189,906 | +0.23(+0.89%) |
Dec 12, 2003 | 25.63 | 26.37 | 25.22 | 25.32 | 472,774 | +0.93(+3.83%) |
Dec 11, 2003 | 23.60 | 24.50 | 23.33 | 24.38 | 367,984 | +0.82(+3.50%) |
Dec 10, 2003 | 23.65 | 23.79 | 23.07 | 23.56 | 298,682 | -0.40(-1.69%) |
Dec 09, 2003 | 24.89 | 25.00 | 24.03 | 23.96 | 111,861 | -0.77(-3.11%) |
Dec 08, 2003 | 25.43 | 25.43 | 24.58 | 24.73 | 104,275 | -0.62(-2.45%) |
Dec 05, 2003 | 26.05 | 26.27 | 25.67 | 25.35 | 57,602 | -0.69(-2.66%) |
Dec 04, 2003 | 26.02 | 26.12 | 25.32 | 26.05 | 68,788 | -0.09(-0.33%) |
Dec 03, 2003 | 26.89 | 26.89 | 25.99 | 26.13 | 94,889 | -0.60(-2.24%) |
Dec 02, 2003 | 26.83 | 27.04 | 26.75 | 26.73 | 229,379 | +13.35(+99.83%) |