Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 34.92 | 35.09 | 34.76 | 34.95 | 173,322 | +0.10(+0.28%) |
Feb 26, 2004 | 34.76 | 34.97 | 34.73 | 34.85 | 137,015 | +0.08(+0.22%) |
Feb 25, 2004 | 34.88 | 34.88 | 34.55 | 34.77 | 184,560 | -0.10(-0.30%) |
Feb 24, 2004 | 35.13 | 35.14 | 34.67 | 34.88 | 254,292 | -0.19(-0.53%) |
Feb 23, 2004 | 35.38 | 35.40 | 34.98 | 35.07 | 150,702 | -0.28(-0.79%) |
Feb 20, 2004 | 35.57 | 35.61 | 35.13 | 35.34 | 163,237 | -0.26(-0.74%) |
Feb 19, 2004 | 35.65 | 35.76 | 35.33 | 35.61 | 188,882 | -0.03(-0.08%) |
Feb 18, 2004 | 35.78 | 35.85 | 35.61 | 35.63 | 128,947 | -0.11(-0.31%) |
Feb 17, 2004 | 35.74 | 36.00 | 35.68 | 35.75 | 186,000 | +0.06(+0.18%) |
Feb 13, 2004 | 35.68 | 36.20 | 35.66 | 35.68 | 649,202 | +0.10(+0.27%) |
Feb 12, 2004 | 35.36 | 35.81 | 35.31 | 35.59 | 235,850 | +0.23(+0.65%) |
Feb 11, 2004 | 34.86 | 35.36 | 34.75 | 35.36 | 225,333 | +0.50(+1.43%) |
Feb 10, 2004 | 34.84 | 34.95 | 34.75 | 34.86 | 306,447 | +0.03(+0.10%) |
Feb 09, 2004 | 35.05 | 35.18 | 34.82 | 34.82 | 257,606 | -0.17(-0.50%) |
Feb 06, 2004 | 34.97 | 35.31 | 34.91 | 35.00 | 256,885 | +0.01(+0.02%) |
Feb 05, 2004 | 34.91 | 35.04 | 34.78 | 34.99 | 320,422 | +0.00(+0.00%) |
Feb 04, 2004 | 35.04 | 35.16 | 34.88 | 34.99 | 414,648 | -0.10(-0.28%) |
Feb 03, 2004 | 34.88 | 35.31 | 34.88 | 35.09 | 252,995 | +0.20(+0.58%) |
Feb 02, 2004 | 34.95 | 34.97 | 34.75 | 34.88 | 275,183 | -0.06(-0.18%) |
Jan 30, 2004 | 34.84 | 34.95 | 34.68 | 34.95 | 346,932 | +0.07(+0.20%) |
Jan 29, 2004 | 34.71 | 35.00 | 34.63 | 34.88 | 388,426 | +0.17(+0.50%) |
Jan 28, 2004 | 34.75 | 35.02 | 34.52 | 34.70 | 479,625 | +0.04(+0.12%) |
Jan 27, 2004 | 34.67 | 34.84 | 34.60 | 34.66 | 423,292 | -0.12(-0.34%) |
Jan 26, 2004 | 33.73 | 34.78 | 33.52 | 34.78 | 534,230 | +1.10(+3.28%) |
Jan 23, 2004 | 33.87 | 34.07 | 33.45 | 33.68 | 317,829 | +0.15(+0.43%) |
Jan 22, 2004 | 33.28 | 33.83 | 33.26 | 33.53 | 302,557 | +0.25(+0.75%) |
Jan 21, 2004 | 32.77 | 33.42 | 32.77 | 33.28 | 349,382 | +0.54(+1.65%) |
Jan 20, 2004 | 32.34 | 32.74 | 32.14 | 32.74 | 201,849 | +0.47(+1.46%) |
Jan 16, 2004 | 32.21 | 32.44 | 32.11 | 32.27 | 186,865 | +0.06(+0.19%) |
Jan 15, 2004 | 32.27 | 32.43 | 32.18 | 32.21 | 486,685 | -0.02(-0.06%) |
Jan 14, 2004 | 31.95 | 32.30 | 31.94 | 32.23 | 401,393 | +0.28(+0.89%) |
Jan 13, 2004 | 32.68 | 32.68 | 31.75 | 31.94 | 359,467 | -0.78(-2.40%) |
Jan 12, 2004 | 32.15 | 32.86 | 32.15 | 32.73 | 256,741 | +0.58(+1.81%) |
Jan 09, 2004 | 32.16 | 32.40 | 32.14 | 32.14 | 104,742 | -0.03(-0.09%) |
Jan 08, 2004 | 32.19 | 32.27 | 32.05 | 32.17 | 156,465 | -0.02(-0.06%) |
Jan 07, 2004 | 32.07 | 32.20 | 31.96 | 32.19 | 249,393 | +0.10(+0.30%) |
Jan 06, 2004 | 32.03 | 32.16 | 31.93 | 32.09 | 248,241 | +0.10(+0.30%) |
Jan 05, 2004 | 31.72 | 32.00 | 31.72 | 32.00 | 302,413 | +0.45(+1.43%) |
Jan 02, 2004 | 31.82 | 31.97 | 31.34 | 31.55 | 163,237 | -0.28(-0.89%) |
Dec 31, 2003 | 32.03 | 32.35 | 31.83 | 31.83 | 222,307 | -0.20(-0.63%) |
Dec 30, 2003 | 31.68 | 32.09 | 31.65 | 32.03 | 141,193 | +0.28(+0.87%) |
Dec 29, 2003 | 31.48 | 31.78 | 31.48 | 31.75 | 207,468 | +0.38(+1.22%) |
Dec 26, 2003 | 31.35 | 31.43 | 31.34 | 31.37 | 46,104 | +0.03(+0.11%) |
Dec 24, 2003 | 31.03 | 31.34 | 31.03 | 31.34 | 117,421 | +0.26(+0.83%) |
Dec 23, 2003 | 30.89 | 31.18 | 30.75 | 31.08 | 286,277 | +0.18(+0.58%) |
Dec 22, 2003 | 31.14 | 31.20 | 30.82 | 30.90 | 231,384 | -0.32(-1.02%) |
Dec 19, 2003 | 31.19 | 31.39 | 31.09 | 31.22 | 211,069 | +0.03(+0.11%) |
Dec 18, 2003 | 30.96 | 31.34 | 30.75 | 31.19 | 206,027 | +0.27(+0.88%) |
Dec 17, 2003 | 30.96 | 31.11 | 30.48 | 30.91 | 215,104 | -0.08(-0.27%) |
Dec 16, 2003 | 30.79 | 31.00 | 30.32 | 31.00 | 162,516 | +0.26(+0.86%) |
Dec 15, 2003 | 31.62 | 31.73 | 30.73 | 30.73 | 192,916 | -0.88(-2.79%) |
Dec 12, 2003 | 31.41 | 31.62 | 31.05 | 31.62 | 235,706 | +0.23(+0.73%) |
Dec 11, 2003 | 30.66 | 31.39 | 30.61 | 31.39 | 176,347 | +0.76(+2.47%) |
Dec 10, 2003 | 31.09 | 31.13 | 30.56 | 30.63 | 176,491 | -0.46(-1.50%) |
Dec 09, 2003 | 31.68 | 31.68 | 31.07 | 31.09 | 232,537 | -0.62(-1.97%) |
Dec 08, 2003 | 31.25 | 31.71 | 31.25 | 31.72 | 160,787 | +0.49(+1.56%) |
Dec 05, 2003 | 31.57 | 31.57 | 31.20 | 31.23 | 91,775 | -0.34(-1.08%) |
Dec 04, 2003 | 31.80 | 31.80 | 31.43 | 31.57 | 243,054 | -0.22(-0.70%) |
Dec 03, 2003 | 32.24 | 32.24 | 31.84 | 31.80 | 146,236 | -0.48(-1.48%) |
Dec 02, 2003 | 32.23 | 32.46 | 32.17 | 32.27 | 158,338 | +0.08(+0.26%) |