Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 29.36 | 29.50 | 28.98 | 29.13 | 226,800 | +0.12(+0.41%) |
Feb 26, 2004 | 29.28 | 29.28 | 28.60 | 29.01 | 127,300 | +0.41(+1.43%) |
Feb 25, 2004 | 28.05 | 28.84 | 28.05 | 28.60 | 74,800 | +0.49(+1.74%) |
Feb 24, 2004 | 28.50 | 28.52 | 28.05 | 28.11 | 95,100 | -0.32(-1.13%) |
Feb 23, 2004 | 28.50 | 29.00 | 28.00 | 28.43 | 90,200 | -0.07(-0.25%) |
Feb 20, 2004 | 28.01 | 28.53 | 27.98 | 28.50 | 120,100 | +0.13(+0.46%) |
Feb 19, 2004 | 29.54 | 29.66 | 28.35 | 28.37 | 188,900 | -0.62(-2.14%) |
Feb 18, 2004 | 28.96 | 29.43 | 28.68 | 28.99 | 162,800 | -0.27(-0.92%) |
Feb 17, 2004 | 28.48 | 29.46 | 28.26 | 29.26 | 193,600 | +0.79(+2.78%) |
Feb 13, 2004 | 29.20 | 29.20 | 28.13 | 28.47 | 200,800 | -0.79(-2.70%) |
Feb 12, 2004 | 28.68 | 29.43 | 28.57 | 29.26 | 382,200 | +0.29(+1.00%) |
Feb 11, 2004 | 28.98 | 29.15 | 28.49 | 28.97 | 191,200 | +0.24(+0.82%) |
Feb 10, 2004 | 28.56 | 28.95 | 26.50 | 28.73 | 771,700 | -0.50(-1.70%) |
Feb 09, 2004 | 29.50 | 29.50 | 28.91 | 29.23 | 300,300 | -0.13(-0.44%) |
Feb 06, 2004 | 28.80 | 29.60 | 28.80 | 29.36 | 149,500 | +0.45(+1.56%) |
Feb 05, 2004 | 29.91 | 30.00 | 28.84 | 28.91 | 193,700 | -0.29(-0.99%) |
Feb 04, 2004 | 30.00 | 30.09 | 29.05 | 29.20 | 141,200 | -0.64(-2.14%) |
Feb 03, 2004 | 29.92 | 30.00 | 29.00 | 29.84 | 406,900 | +0.14(+0.47%) |
Feb 02, 2004 | 29.52 | 30.80 | 29.31 | 29.70 | 775,100 | +0.98(+3.41%) |
Jan 30, 2004 | 28.69 | 28.84 | 28.33 | 28.72 | 178,000 | +0.07(+0.24%) |
Jan 29, 2004 | 28.92 | 28.99 | 28.10 | 28.65 | 189,900 | -0.03(-0.10%) |
Jan 28, 2004 | 29.11 | 29.47 | 28.35 | 28.68 | 479,500 | -0.07(-0.23%) |
Jan 27, 2004 | 29.40 | 29.50 | 28.62 | 28.75 | 262,100 | -0.70(-2.36%) |
Jan 26, 2004 | 28.76 | 29.50 | 28.65 | 29.44 | 647,100 | +0.73(+2.54%) |
Jan 23, 2004 | 27.43 | 28.75 | 27.10 | 28.71 | 557,900 | +1.54(+5.67%) |
Jan 22, 2004 | 27.67 | 27.80 | 26.88 | 27.17 | 862,900 | -0.53(-1.91%) |
Jan 21, 2004 | 26.94 | 28.01 | 26.93 | 27.70 | 424,500 | -0.03(-0.11%) |
Jan 20, 2004 | 28.02 | 28.55 | 27.21 | 27.73 | 643,000 | -0.53(-1.88%) |
Jan 16, 2004 | 27.39 | 28.35 | 27.27 | 28.26 | 530,200 | +0.85(+3.10%) |
Jan 15, 2004 | 28.39 | 28.39 | 27.00 | 27.41 | 494,718 | -0.74(-2.63%) |
Jan 14, 2004 | 28.75 | 28.88 | 27.56 | 28.15 | 688,875 | -0.50(-1.75%) |
Jan 13, 2004 | 28.85 | 30.13 | 28.39 | 28.65 | 4,675,315 | +3.47(+13.78%) |
Jan 12, 2004 | 24.07 | 25.53 | 24.07 | 25.18 | 472,597 | +0.81(+3.32%) |
Jan 09, 2004 | 23.99 | 24.37 | 23.90 | 24.37 | 192,346 | +0.35(+1.46%) |
Jan 08, 2004 | 24.85 | 24.87 | 23.90 | 24.02 | 246,417 | -0.78(-3.15%) |
Jan 07, 2004 | 23.84 | 24.85 | 23.55 | 24.80 | 342,276 | +1.11(+4.69%) |
Jan 06, 2004 | 23.75 | 23.90 | 23.14 | 23.69 | 285,000 | -0.06(-0.25%) |
Jan 05, 2004 | 22.89 | 23.75 | 22.76 | 23.75 | 252,900 | +0.70(+3.04%) |
Jan 02, 2004 | 22.74 | 23.46 | 22.72 | 23.05 | 201,100 | -0.09(-0.39%) |
Dec 31, 2003 | 22.77 | 23.40 | 22.77 | 23.14 | 136,500 | +0.10(+0.43%) |
Dec 30, 2003 | 22.90 | 23.45 | 22.90 | 23.04 | 252,308 | +0.06(+0.26%) |
Dec 29, 2003 | 22.52 | 23.33 | 22.52 | 22.98 | 328,498 | +0.09(+0.39%) |
Dec 26, 2003 | 23.09 | 23.62 | 22.52 | 22.89 | 112,404 | -0.51(-2.18%) |
Dec 24, 2003 | 23.29 | 23.55 | 23.01 | 23.40 | 66,107 | +0.11(+0.47%) |
Dec 23, 2003 | 23.11 | 23.35 | 23.10 | 23.29 | 79,006 | +0.19(+0.82%) |
Dec 22, 2003 | 22.97 | 23.22 | 22.54 | 23.10 | 108,621 | +0.58(+2.58%) |
Dec 19, 2003 | 22.58 | 22.84 | 22.39 | 22.52 | 207,417 | -0.04(-0.18%) |
Dec 18, 2003 | 22.19 | 23.14 | 22.19 | 22.56 | 99,911 | +0.00(+0.00%) |
Dec 17, 2003 | 22.92 | 22.94 | 22.43 | 22.56 | 107,937 | +0.00(+0.00%) |
Dec 16, 2003 | 22.85 | 22.85 | 22.04 | 22.56 | 129,784 | -0.11(-0.49%) |
Dec 15, 2003 | 23.58 | 23.69 | 22.32 | 22.67 | 234,218 | -0.26(-1.13%) |
Dec 12, 2003 | 22.58 | 23.35 | 22.58 | 22.93 | 109,627 | +0.11(+0.49%) |
Dec 11, 2003 | 22.28 | 22.86 | 21.65 | 22.82 | 148,799 | +0.54(+2.42%) |
Dec 10, 2003 | 23.70 | 23.70 | 22.22 | 22.28 | 162,437 | -0.92(-3.97%) |
Dec 09, 2003 | 23.38 | 23.72 | 22.83 | 23.20 | 239,537 | +0.63(+2.79%) |
Dec 08, 2003 | 22.59 | 23.30 | 22.25 | 22.57 | 200,551 | -0.17(-0.75%) |
Dec 05, 2003 | 22.99 | 23.13 | 22.50 | 22.74 | 149,298 | -0.25(-1.09%) |
Dec 04, 2003 | 23.32 | 23.32 | 22.82 | 22.99 | 144,654 | +0.04(+0.17%) |
Dec 03, 2003 | 22.81 | 23.40 | 22.81 | 22.95 | 111,182 | +0.03(+0.13%) |
Dec 02, 2003 | 23.44 | 23.44 | 22.76 | 22.92 | 160,324 | -0.48(-2.05%) |