Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 32.11 | 32.24 | 31.99 | 32.06 | 425,434 | +0.12(+0.38%) |
Feb 26, 2004 | 31.84 | 32.09 | 31.63 | 31.94 | 458,890 | +0.38(+1.20%) |
Feb 25, 2004 | 30.88 | 31.63 | 30.85 | 31.56 | 670,276 | +0.01(+0.02%) |
Feb 24, 2004 | 31.54 | 31.57 | 31.07 | 31.55 | 780,130 | -0.19(-0.61%) |
Feb 23, 2004 | 31.69 | 31.90 | 31.61 | 31.75 | 743,845 | +0.61(+1.97%) |
Feb 20, 2004 | 31.51 | 31.61 | 31.12 | 31.13 | 1,010,657 | +0.01(+0.04%) |
Feb 19, 2004 | 31.66 | 31.81 | 31.00 | 31.12 | 804,431 | -0.86(-2.69%) |
Feb 18, 2004 | 32.53 | 32.55 | 31.88 | 31.98 | 1,018,647 | -0.54(-1.66%) |
Feb 17, 2004 | 31.87 | 32.59 | 31.84 | 32.52 | 1,843,551 | +1.67(+5.41%) |
Feb 13, 2004 | 30.79 | 30.97 | 30.53 | 30.85 | 357,025 | +0.12(+0.39%) |
Feb 12, 2004 | 30.97 | 30.97 | 30.52 | 30.73 | 530,795 | -0.03(-0.10%) |
Feb 11, 2004 | 30.55 | 31.30 | 30.22 | 30.76 | 1,255,998 | +0.30(+0.99%) |
Feb 10, 2004 | 30.46 | 30.79 | 30.14 | 30.46 | 991,849 | -0.58(-1.86%) |
Feb 09, 2004 | 31.09 | 31.48 | 30.88 | 31.04 | 1,980,203 | +0.87(+2.89%) |
Feb 06, 2004 | 29.80 | 30.33 | 29.64 | 30.17 | 1,674,276 | +1.21(+4.19%) |
Feb 05, 2004 | 29.26 | 29.26 | 28.91 | 28.95 | 1,133,328 | -0.07(-0.23%) |
Feb 04, 2004 | 29.38 | 29.38 | 28.96 | 29.02 | 1,439,421 | -0.48(-1.63%) |
Feb 03, 2004 | 29.38 | 29.82 | 29.26 | 29.50 | 1,509,661 | +0.73(+2.53%) |
Feb 02, 2004 | 28.90 | 29.02 | 28.60 | 28.77 | 1,657,964 | -0.32(-1.11%) |
Jan 30, 2004 | 29.44 | 29.46 | 28.96 | 29.10 | 1,685,095 | -0.34(-1.16%) |
Jan 29, 2004 | 29.44 | 29.66 | 28.96 | 29.44 | 1,611,526 | +0.42(+1.45%) |
Jan 28, 2004 | 29.89 | 29.95 | 28.96 | 29.02 | 2,161,629 | -1.05(-3.50%) |
Jan 27, 2004 | 30.22 | 30.47 | 29.98 | 30.07 | 1,460,893 | +0.05(+0.18%) |
Jan 26, 2004 | 30.61 | 30.61 | 29.86 | 30.02 | 1,987,859 | -0.93(-2.99%) |
Jan 23, 2004 | 30.70 | 31.12 | 30.38 | 30.94 | 1,341,884 | +0.36(+1.18%) |
Jan 22, 2004 | 30.94 | 31.06 | 30.35 | 30.58 | 786,122 | -0.30(-0.97%) |
Jan 21, 2004 | 31.42 | 32.32 | 30.76 | 30.88 | 1,917,286 | -0.21(-0.68%) |
Jan 20, 2004 | 30.19 | 31.59 | 29.67 | 31.09 | 4,318,764 | +2.54(+8.88%) |
Jan 16, 2004 | 29.50 | 29.67 | 28.18 | 28.56 | 4,340,568 | -1.66(-5.51%) |
Jan 15, 2004 | 31.00 | 31.15 | 30.21 | 30.22 | 1,726,373 | -0.84(-2.71%) |
Jan 14, 2004 | 30.40 | 31.09 | 30.22 | 31.06 | 3,766,497 | +1.40(+4.72%) |
Jan 13, 2004 | 30.10 | 30.48 | 29.32 | 29.66 | 3,151,481 | -0.35(-1.16%) |
Jan 12, 2004 | 29.75 | 30.04 | 29.13 | 30.01 | 6,903,997 | -2.48(-7.64%) |
Jan 09, 2004 | 33.28 | 33.76 | 32.38 | 32.49 | 2,103,539 | -1.15(-3.43%) |
Jan 08, 2004 | 32.59 | 34.29 | 32.59 | 33.64 | 3,141,660 | +1.27(+3.92%) |
Jan 07, 2004 | 33.95 | 33.95 | 31.72 | 32.38 | 5,882,687 | -1.71(-5.01%) |
Jan 06, 2004 | 35.03 | 35.08 | 33.46 | 34.08 | 4,731,383 | -3.23(-8.65%) |
Jan 05, 2004 | 38.09 | 38.09 | 35.60 | 37.31 | 3,418,626 | -0.96(-2.51%) |
Jan 02, 2004 | 37.27 | 38.27 | 37.10 | 38.27 | 3,892,996 | +4.00(+11.66%) |
Dec 31, 2003 | 34.28 | 34.97 | 33.93 | 34.28 | 1,536,126 | +0.99(+2.98%) |
Dec 30, 2003 | 32.61 | 33.46 | 32.64 | 33.28 | 1,199,074 | +0.67(+2.06%) |
Dec 29, 2003 | 31.24 | 32.62 | 31.24 | 32.61 | 1,203,401 | +2.27(+7.49%) |
Dec 26, 2003 | 30.10 | 30.47 | 30.00 | 30.34 | 523,970 | -0.23(-0.77%) |
Dec 24, 2003 | 30.07 | 30.94 | 30.07 | 30.57 | 473,371 | +0.90(+3.02%) |
Dec 23, 2003 | 30.10 | 30.17 | 29.28 | 29.68 | 922,774 | -0.64(-2.10%) |
Dec 22, 2003 | 30.04 | 30.39 | 29.78 | 30.32 | 956,729 | +0.54(+1.82%) |
Dec 19, 2003 | 28.27 | 30.18 | 29.44 | 29.78 | 1,034,126 | +1.51(+5.33%) |
Dec 18, 2003 | 27.49 | 28.34 | 27.43 | 28.27 | 1,000,005 | +1.46(+5.45%) |
Dec 17, 2003 | 26.43 | 26.84 | 26.38 | 26.81 | 597,872 | +0.14(+0.52%) |
Dec 16, 2003 | 25.98 | 26.71 | 25.98 | 26.67 | 781,462 | +0.68(+2.61%) |
Dec 15, 2003 | 27.10 | 27.10 | 25.98 | 25.99 | 1,294,447 | -1.80(-6.46%) |
Dec 12, 2003 | 28.10 | 27.93 | 27.40 | 27.79 | 674,604 | -0.31(-1.11%) |
Dec 11, 2003 | 27.16 | 28.41 | 26.98 | 28.10 | 1,125,505 | +1.75(+6.66%) |
Dec 10, 2003 | 27.18 | 27.18 | 25.89 | 26.34 | 1,153,800 | -0.70(-2.60%) |
Dec 09, 2003 | 25.98 | 27.24 | 26.86 | 27.05 | 1,057,428 | +1.06(+4.09%) |
Dec 08, 2003 | 25.11 | 26.07 | 25.11 | 25.98 | 970,377 | +1.29(+5.23%) |
Dec 05, 2003 | 25.02 | 25.22 | 24.67 | 24.69 | 255,161 | -0.48(-1.91%) |
Dec 04, 2003 | 25.11 | 25.20 | 24.53 | 25.17 | 938,919 | +0.00(+0.00%) |
Dec 03, 2003 | 24.75 | 25.35 | 24.67 | 25.17 | 943,413 | +1.14(+4.75%) |
Dec 02, 2003 | 23.91 | 24.30 | 23.96 | 24.03 | 732,194 | +0.13(+0.53%) |