Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 32.25 | 32.34 | 32.21 | 32.26 | 484,474 | +0.02(+0.06%) |
Feb 26, 2004 | 32.44 | 32.44 | 32.23 | 32.24 | 232,782 | -0.08(-0.25%) |
Feb 25, 2004 | 32.18 | 32.33 | 32.08 | 32.32 | 504,035 | +0.20(+0.62%) |
Feb 24, 2004 | 32.05 | 32.13 | 31.95 | 32.12 | 523,597 | +0.06(+0.20%) |
Feb 23, 2004 | 32.11 | 32.19 | 31.93 | 32.06 | 254,952 | +0.01(+0.04%) |
Feb 20, 2004 | 32.04 | 32.10 | 31.85 | 32.04 | 182,574 | +0.01(+0.02%) |
Feb 19, 2004 | 32.05 | 32.14 | 31.95 | 32.04 | 303,203 | -0.06(-0.19%) |
Feb 18, 2004 | 32.08 | 32.18 | 32.05 | 32.10 | 202,787 | +0.02(+0.05%) |
Feb 17, 2004 | 32.25 | 32.26 | 32.05 | 32.08 | 489,690 | +0.05(+0.14%) |
Feb 13, 2004 | 32.33 | 32.33 | 31.90 | 32.04 | 1,127,396 | -0.19(-0.60%) |
Feb 12, 2004 | 32.54 | 32.54 | 32.12 | 32.23 | 412,096 | -0.40(-1.24%) |
Feb 11, 2004 | 32.42 | 32.64 | 32.31 | 32.64 | 546,418 | +0.21(+0.66%) |
Feb 10, 2004 | 32.24 | 32.42 | 32.24 | 32.42 | 249,083 | +0.22(+0.69%) |
Feb 09, 2004 | 32.14 | 32.25 | 32.08 | 32.20 | 160,078 | -0.04(-0.11%) |
Feb 06, 2004 | 31.75 | 32.24 | 31.62 | 32.24 | 1,038,065 | +0.70(+2.23%) |
Feb 05, 2004 | 31.47 | 31.62 | 31.38 | 31.53 | 236,368 | +0.04(+0.13%) |
Feb 04, 2004 | 32.05 | 32.05 | 31.49 | 31.49 | 293,097 | -0.54(-1.68%) |
Feb 03, 2004 | 32.21 | 32.39 | 32.02 | 32.03 | 444,046 | -0.05(-0.16%) |
Feb 02, 2004 | 31.79 | 32.11 | 31.72 | 32.08 | 329,937 | +0.40(+1.25%) |
Jan 30, 2004 | 31.53 | 31.69 | 31.43 | 31.69 | 290,488 | +0.20(+0.64%) |
Jan 29, 2004 | 31.52 | 31.52 | 31.20 | 31.49 | 321,461 | +0.07(+0.21%) |
Jan 28, 2004 | 31.59 | 31.81 | 31.39 | 31.42 | 651,073 | -0.12(-0.37%) |
Jan 27, 2004 | 31.32 | 31.58 | 31.22 | 31.53 | 1,479,830 | +0.30(+0.97%) |
Jan 26, 2004 | 30.89 | 31.23 | 30.82 | 31.23 | 350,477 | +0.40(+1.31%) |
Jan 23, 2004 | 30.58 | 30.88 | 30.58 | 30.83 | 311,354 | +0.20(+0.66%) |
Jan 22, 2004 | 30.52 | 30.64 | 30.44 | 30.62 | 173,119 | +0.14(+0.46%) |
Jan 21, 2004 | 30.47 | 30.48 | 30.29 | 30.48 | 142,147 | +0.06(+0.18%) |
Jan 20, 2004 | 30.58 | 30.58 | 30.32 | 30.43 | 111,826 | +0.02(+0.05%) |
Jan 16, 2004 | 30.69 | 30.73 | 30.41 | 30.41 | 160,078 | -0.22(-0.73%) |
Jan 15, 2004 | 30.61 | 30.70 | 30.50 | 30.64 | 84,766 | -0.04(-0.12%) |
Jan 14, 2004 | 30.49 | 30.67 | 30.43 | 30.67 | 157,796 | +0.23(+0.76%) |
Jan 13, 2004 | 30.48 | 30.50 | 30.20 | 30.44 | 462,630 | +0.03(+0.10%) |
Jan 12, 2004 | 30.37 | 30.51 | 30.30 | 30.41 | 319,505 | +0.03(+0.10%) |
Jan 09, 2004 | 30.35 | 30.41 | 30.20 | 30.38 | 237,998 | +0.03(+0.09%) |
Jan 08, 2004 | 30.35 | 30.36 | 30.27 | 30.35 | 118,347 | +0.06(+0.20%) |
Jan 07, 2004 | 30.45 | 30.45 | 30.22 | 30.29 | 96,503 | -0.13(-0.44%) |
Jan 06, 2004 | 30.38 | 30.46 | 30.32 | 30.43 | 135,626 | +0.06(+0.18%) |
Jan 05, 2004 | 30.61 | 30.67 | 30.26 | 30.37 | 1,701,853 | +0.01(+0.04%) |
Jan 02, 2004 | 30.47 | 30.52 | 30.21 | 30.36 | 143,451 | -0.09(-0.29%) |
Dec 31, 2003 | 30.76 | 30.82 | 30.40 | 30.45 | 161,382 | -0.21(-0.69%) |
Dec 30, 2003 | 30.63 | 30.74 | 30.57 | 30.66 | 409,814 | +0.12(+0.40%) |
Dec 29, 2003 | 30.47 | 30.58 | 30.39 | 30.54 | 154,862 | +0.15(+0.49%) |
Dec 26, 2003 | 30.37 | 30.44 | 30.34 | 30.39 | 14,671 | +0.05(+0.15%) |
Dec 24, 2003 | 30.24 | 30.34 | 30.20 | 30.34 | 74,985 | +0.15(+0.50%) |
Dec 23, 2003 | 30.32 | 30.32 | 30.17 | 30.19 | 364,170 | -0.08(-0.26%) |
Dec 22, 2003 | 30.02 | 30.21 | 30.02 | 30.27 | 190,724 | +0.13(+0.43%) |
Dec 19, 2003 | 30.11 | 30.12 | 30.03 | 30.14 | 70,747 | +0.09(+0.30%) |
Dec 18, 2003 | 30.01 | 30.01 | 29.97 | 30.05 | 112,478 | +0.08(+0.28%) |
Dec 17, 2003 | 29.95 | 29.99 | 29.84 | 29.97 | 273,535 | +0.02(+0.06%) |
Dec 16, 2003 | 29.75 | 29.96 | 29.63 | 29.95 | 174,423 | +0.20(+0.67%) |
Dec 15, 2003 | 30.04 | 30.04 | 29.75 | 29.75 | 639,662 | -0.14(-0.46%) |
Dec 12, 2003 | 29.91 | 29.95 | 29.83 | 29.89 | 173,771 | -0.43(-1.41%) |
Dec 11, 2003 | 30.04 | 30.32 | 30.04 | 30.32 | 176,705 | +0.29(+0.95%) |
Dec 10, 2003 | 30.16 | 30.16 | 29.95 | 30.03 | 307,768 | -0.14(-0.47%) |
Dec 09, 2003 | 30.17 | 30.17 | 30.09 | 30.17 | 187,790 | +0.00(+0.00%) |
Dec 08, 2003 | 29.94 | 30.17 | 29.94 | 30.17 | 490,994 | +0.22(+0.74%) |
Dec 05, 2003 | 30.03 | 30.03 | 29.92 | 29.95 | 434,266 | +0.01(+0.03%) |
Dec 04, 2003 | 30.06 | 30.06 | 29.94 | 29.94 | 65,205 | -0.12(-0.40%) |
Dec 03, 2003 | 30.20 | 30.24 | 30.06 | 30.06 | 87,700 | -0.07(-0.24%) |
Dec 02, 2003 | 30.06 | 30.19 | 30.06 | 30.14 | 89,331 | -0.02(-0.05%) |