Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 27.36 | 27.99 | 27.25 | 27.80 | 8,554,564 | +0.19(+0.67%) |
Feb 26, 2004 | 27.57 | 27.90 | 27.44 | 27.61 | 4,356,687 | -0.06(-0.23%) |
Feb 25, 2004 | 27.39 | 27.85 | 27.26 | 27.68 | 3,851,315 | +0.17(+0.62%) |
Feb 24, 2004 | 27.17 | 27.75 | 27.16 | 27.50 | 4,276,722 | +0.21(+0.79%) |
Feb 23, 2004 | 27.18 | 27.65 | 27.06 | 27.29 | 3,983,005 | -0.02(-0.08%) |
Feb 20, 2004 | 27.01 | 27.54 | 26.83 | 27.31 | 3,791,481 | +0.50(+1.87%) |
Feb 19, 2004 | 27.18 | 27.37 | 26.80 | 26.81 | 3,416,960 | -0.25(-0.92%) |
Feb 18, 2004 | 26.95 | 27.18 | 26.84 | 27.06 | 2,579,286 | +0.05(+0.19%) |
Feb 17, 2004 | 27.02 | 27.39 | 26.97 | 27.01 | 2,844,624 | +0.11(+0.40%) |
Feb 13, 2004 | 27.07 | 27.23 | 26.70 | 26.90 | 3,181,120 | -0.10(-0.37%) |
Feb 12, 2004 | 27.47 | 27.69 | 26.86 | 27.00 | 7,616,654 | -1.00(-3.58%) |
Feb 11, 2004 | 27.98 | 28.11 | 27.69 | 28.00 | 5,562,312 | -0.19(-0.66%) |
Feb 10, 2004 | 27.36 | 28.25 | 27.32 | 28.19 | 5,870,847 | +0.79(+2.87%) |
Feb 09, 2004 | 27.13 | 27.60 | 26.97 | 27.40 | 4,295,176 | +0.12(+0.45%) |
Feb 06, 2004 | 27.04 | 27.35 | 27.00 | 27.28 | 5,586,637 | +0.16(+0.58%) |
Feb 05, 2004 | 27.18 | 27.29 | 26.73 | 27.12 | 6,079,147 | +0.44(+1.66%) |
Feb 04, 2004 | 26.49 | 27.05 | 26.41 | 26.68 | 4,366,613 | +0.12(+0.46%) |
Feb 03, 2004 | 26.55 | 26.90 | 26.47 | 26.56 | 3,147,848 | -0.06(-0.24%) |
Feb 02, 2004 | 26.45 | 26.90 | 26.34 | 26.62 | 2,962,754 | +0.20(+0.76%) |
Jan 30, 2004 | 26.41 | 26.81 | 26.24 | 26.42 | 4,200,812 | +0.03(+0.11%) |
Jan 29, 2004 | 26.00 | 26.40 | 25.86 | 26.40 | 5,679,043 | +0.59(+2.27%) |
Jan 28, 2004 | 26.47 | 26.58 | 25.75 | 25.81 | 5,068,123 | -0.44(-1.66%) |
Jan 27, 2004 | 26.62 | 26.76 | 26.14 | 26.24 | 4,718,906 | -0.31(-1.16%) |
Jan 26, 2004 | 26.73 | 26.84 | 26.16 | 26.55 | 4,907,075 | -0.16(-0.62%) |
Jan 23, 2004 | 26.23 | 26.77 | 26.11 | 26.72 | 7,241,853 | +0.61(+2.33%) |
Jan 22, 2004 | 26.19 | 26.27 | 25.89 | 26.11 | 4,696,258 | -0.04(-0.14%) |
Jan 21, 2004 | 25.98 | 26.22 | 25.92 | 26.14 | 4,439,308 | +0.11(+0.41%) |
Jan 20, 2004 | 26.60 | 26.61 | 26.01 | 26.04 | 4,400,305 | -0.48(-1.81%) |
Jan 16, 2004 | 26.72 | 26.73 | 26.24 | 26.52 | 4,457,063 | +0.00(+0.00%) |
Jan 15, 2004 | 26.46 | 26.84 | 25.69 | 26.52 | 4,969,959 | +0.02(+0.08%) |
Jan 14, 2004 | 26.57 | 26.77 | 26.41 | 26.50 | 6,390,836 | -0.59(-2.17%) |
Jan 13, 2004 | 26.85 | 27.17 | 26.80 | 27.08 | 2,924,821 | +0.11(+0.42%) |
Jan 12, 2004 | 26.96 | 27.08 | 26.57 | 26.97 | 4,467,089 | -0.19(-0.68%) |
Jan 09, 2004 | 26.70 | 27.44 | 26.45 | 27.15 | 8,658,067 | +0.50(+1.88%) |
Jan 08, 2004 | 26.75 | 26.85 | 26.48 | 26.65 | 6,946,210 | +0.13(+0.49%) |
Jan 07, 2004 | 26.17 | 26.59 | 26.12 | 26.52 | 4,846,899 | +0.37(+1.42%) |
Jan 06, 2004 | 25.82 | 26.42 | 25.79 | 26.15 | 4,368,990 | +0.29(+1.13%) |
Jan 05, 2004 | 26.07 | 26.19 | 25.65 | 25.86 | 5,547,772 | -0.12(-0.47%) |
Jan 02, 2004 | 26.60 | 26.77 | 25.88 | 25.98 | 3,638,961 | -0.62(-2.31%) |
Dec 31, 2003 | 26.61 | 26.73 | 26.36 | 26.60 | 3,446,737 | -0.08(-0.30%) |
Dec 30, 2003 | 26.40 | 26.75 | 26.30 | 26.67 | 4,168,851 | +0.22(+0.84%) |
Dec 29, 2003 | 25.94 | 26.46 | 25.94 | 26.45 | 3,904,491 | +0.43(+1.65%) |
Dec 26, 2003 | 25.83 | 26.20 | 25.74 | 26.02 | 1,877,681 | +0.23(+0.89%) |
Dec 24, 2003 | 25.82 | 25.92 | 25.67 | 25.79 | 1,179,371 | -0.14(-0.52%) |
Dec 23, 2003 | 25.73 | 26.00 | 25.57 | 25.93 | 3,428,506 | +0.29(+1.14%) |
Dec 22, 2003 | 26.22 | 26.23 | 25.60 | 25.64 | 6,031,444 | -0.54(-2.05%) |
Dec 19, 2003 | 26.29 | 26.36 | 25.97 | 26.17 | 5,230,249 | +0.05(+0.19%) |
Dec 18, 2003 | 25.79 | 26.14 | 25.75 | 26.12 | 4,667,424 | +0.38(+1.47%) |
Dec 17, 2003 | 25.72 | 25.85 | 25.53 | 25.74 | 6,395,894 | +0.09(+0.33%) |
Dec 16, 2003 | 25.58 | 25.72 | 25.18 | 25.66 | 4,933,318 | +0.31(+1.24%) |
Dec 15, 2003 | 25.89 | 26.09 | 25.29 | 25.34 | 6,746,194 | -0.34(-1.34%) |
Dec 12, 2003 | 26.04 | 26.04 | 25.25 | 25.69 | 6,349,353 | -0.16(-0.64%) |
Dec 11, 2003 | 25.78 | 26.10 | 25.77 | 25.85 | 5,596,003 | +0.03(+0.11%) |
Dec 10, 2003 | 26.09 | 26.14 | 25.47 | 25.82 | 6,940,039 | +0.07(+0.28%) |
Dec 09, 2003 | 25.79 | 26.29 | 25.13 | 25.75 | 16,930,522 | -0.10(-0.39%) |
Dec 08, 2003 | 25.59 | 25.89 | 25.39 | 25.85 | 6,459,347 | +0.23(+0.89%) |
Dec 05, 2003 | 25.87 | 25.94 | 25.42 | 25.62 | 5,217,382 | -0.25(-0.97%) |
Dec 04, 2003 | 25.89 | 26.02 | 25.40 | 25.87 | 10,518,442 | +0.26(+1.03%) |
Dec 03, 2003 | 25.96 | 26.11 | 25.35 | 25.61 | 7,693,322 | -0.16(-0.64%) |
Dec 02, 2003 | 26.20 | 26.21 | 25.73 | 25.77 | 3,986,745 | -0.41(-1.56%) |