Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 29.58 | 29.83 | 28.83 | 28.90 | 7,209,920 | -0.12(-0.42%) |
Feb 26, 2004 | 27.31 | 29.29 | 27.19 | 29.02 | 12,920,872 | +1.16(+4.17%) |
Feb 25, 2004 | 27.02 | 27.88 | 26.82 | 27.86 | 6,778,316 | +0.71(+2.62%) |
Feb 24, 2004 | 26.50 | 27.22 | 26.50 | 27.15 | 3,630,279 | +0.43(+1.61%) |
Feb 23, 2004 | 26.86 | 27.15 | 26.65 | 26.71 | 3,408,495 | +0.12(+0.46%) |
Feb 20, 2004 | 26.41 | 26.72 | 26.12 | 26.59 | 2,574,132 | +0.19(+0.71%) |
Feb 19, 2004 | 26.58 | 26.76 | 26.34 | 26.41 | 1,405,276 | -0.01(-0.04%) |
Feb 18, 2004 | 26.67 | 26.68 | 26.27 | 26.42 | 1,777,588 | -0.30(-1.12%) |
Feb 17, 2004 | 26.54 | 26.80 | 26.54 | 26.71 | 1,986,766 | +0.27(+1.03%) |
Feb 13, 2004 | 26.54 | 26.57 | 26.26 | 26.44 | 1,459,974 | -0.09(-0.35%) |
Feb 12, 2004 | 26.30 | 26.63 | 26.23 | 26.54 | 2,895,591 | +0.09(+0.35%) |
Feb 11, 2004 | 26.68 | 26.75 | 26.38 | 26.44 | 3,865,738 | -0.08(-0.32%) |
Feb 10, 2004 | 25.93 | 26.62 | 25.79 | 26.53 | 3,932,722 | +0.29(+1.11%) |
Feb 09, 2004 | 26.26 | 26.54 | 26.00 | 26.24 | 3,495,029 | -0.16(-0.60%) |
Feb 06, 2004 | 25.72 | 26.42 | 25.51 | 26.40 | 9,952,634 | +0.80(+3.11%) |
Feb 05, 2004 | 25.37 | 25.60 | 25.09 | 25.60 | 2,693,037 | +0.33(+1.30%) |
Feb 04, 2004 | 25.24 | 25.59 | 25.11 | 25.27 | 1,249,941 | +0.04(+0.15%) |
Feb 03, 2004 | 24.95 | 25.55 | 24.87 | 25.24 | 2,523,066 | +0.31(+1.24%) |
Feb 02, 2004 | 24.57 | 25.13 | 24.57 | 24.93 | 2,711,839 | +0.42(+1.72%) |
Jan 30, 2004 | 24.33 | 24.90 | 24.15 | 24.51 | 2,480,333 | +0.16(+0.65%) |
Jan 29, 2004 | 23.98 | 24.57 | 23.67 | 24.35 | 3,186,176 | +0.43(+1.80%) |
Jan 28, 2004 | 24.41 | 24.75 | 23.75 | 23.92 | 3,364,052 | -0.42(-1.73%) |
Jan 27, 2004 | 25.08 | 25.24 | 24.34 | 24.34 | 4,057,823 | -0.74(-2.95%) |
Jan 26, 2004 | 24.78 | 25.08 | 24.73 | 25.08 | 2,360,573 | +0.23(+0.94%) |
Jan 23, 2004 | 25.54 | 25.73 | 24.74 | 24.84 | 4,362,510 | -0.67(-2.64%) |
Jan 22, 2004 | 25.52 | 25.74 | 25.43 | 25.52 | 2,107,594 | -0.06(-0.22%) |
Jan 21, 2004 | 24.62 | 25.57 | 24.62 | 25.57 | 3,893,194 | +0.80(+3.25%) |
Jan 20, 2004 | 24.68 | 24.79 | 24.35 | 24.77 | 1,250,369 | +0.02(+0.08%) |
Jan 16, 2004 | 24.81 | 24.89 | 24.55 | 24.75 | 1,561,465 | -0.01(-0.04%) |
Jan 15, 2004 | 24.57 | 24.77 | 24.23 | 24.76 | 3,915,950 | +0.22(+0.92%) |
Jan 14, 2004 | 24.66 | 24.66 | 24.34 | 24.53 | 2,665,367 | +0.29(+1.20%) |
Jan 13, 2004 | 24.26 | 24.66 | 24.15 | 24.24 | 1,384,016 | -0.07(-0.27%) |
Jan 12, 2004 | 24.57 | 24.66 | 24.13 | 24.31 | 1,693,510 | -0.26(-1.07%) |
Jan 09, 2004 | 24.39 | 24.69 | 24.31 | 24.57 | 2,210,260 | -0.05(-0.19%) |
Jan 08, 2004 | 24.81 | 24.81 | 24.51 | 24.62 | 1,895,958 | -0.19(-0.76%) |
Jan 07, 2004 | 24.62 | 24.81 | 24.37 | 24.81 | 2,425,848 | +0.03(+0.11%) |
Jan 06, 2004 | 24.66 | 24.79 | 24.50 | 24.78 | 1,748,636 | +0.08(+0.34%) |
Jan 05, 2004 | 24.41 | 24.71 | 24.27 | 24.69 | 3,599,725 | +0.74(+3.09%) |
Jan 02, 2004 | 24.22 | 24.56 | 23.87 | 23.95 | 3,008,086 | -0.65(-2.63%) |
Dec 31, 2003 | 24.34 | 24.73 | 24.25 | 24.60 | 1,615,736 | +0.34(+1.39%) |
Dec 30, 2003 | 24.34 | 24.56 | 24.11 | 24.26 | 1,122,063 | -0.15(-0.61%) |
Dec 29, 2003 | 24.03 | 24.41 | 24.03 | 24.41 | 1,673,105 | +0.35(+1.44%) |
Dec 26, 2003 | 23.88 | 24.23 | 23.86 | 24.07 | 478,503 | +0.20(+0.82%) |
Dec 24, 2003 | 24.37 | 24.39 | 23.87 | 23.87 | 904,124 | -0.67(-2.75%) |
Dec 23, 2003 | 23.38 | 24.70 | 23.34 | 24.54 | 6,152,598 | +1.37(+5.90%) |
Dec 22, 2003 | 23.03 | 23.28 | 23.03 | 23.18 | 1,620,437 | +0.10(+0.45%) |
Dec 19, 2003 | 23.03 | 23.13 | 22.87 | 23.07 | 1,574,606 | +0.11(+0.49%) |
Dec 18, 2003 | 22.61 | 22.95 | 22.45 | 22.96 | 1,814,338 | +0.32(+1.41%) |
Dec 17, 2003 | 21.75 | 22.64 | 21.53 | 22.64 | 2,452,663 | +0.81(+3.73%) |
Dec 16, 2003 | 21.49 | 21.88 | 20.86 | 21.83 | 3,722,796 | +0.34(+1.57%) |
Dec 15, 2003 | 22.91 | 22.94 | 21.33 | 21.49 | 3,629,425 | -1.02(-4.53%) |
Dec 12, 2003 | 22.68 | 22.68 | 22.39 | 22.51 | 1,396,729 | -0.06(-0.25%) |
Dec 11, 2003 | 22.51 | 22.98 | 22.51 | 22.57 | 1,171,953 | +0.16(+0.71%) |
Dec 10, 2003 | 22.42 | 22.76 | 22.36 | 22.41 | 1,279,748 | +0.06(+0.25%) |
Dec 09, 2003 | 22.56 | 22.73 | 22.44 | 22.35 | 1,387,542 | -0.17(-0.75%) |
Dec 08, 2003 | 22.79 | 22.80 | 22.23 | 22.52 | 1,979,822 | -0.27(-1.19%) |
Dec 05, 2003 | 23.16 | 23.16 | 22.74 | 22.79 | 1,795,749 | -0.36(-1.58%) |
Dec 04, 2003 | 23.56 | 23.71 | 22.62 | 23.16 | 2,544,860 | -0.58(-2.45%) |
Dec 03, 2003 | 23.78 | 23.86 | 23.60 | 23.74 | 2,142,848 | +0.07(+0.32%) |
Dec 02, 2003 | 23.94 | 24.22 | 23.64 | 23.66 | 3,068,874 | -0.46(-1.90%) |