Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 28.67 | 29.07 | 28.37 | 28.49 | 262,754 | -0.18(-0.64%) |
Feb 26, 2004 | 28.31 | 28.69 | 28.12 | 28.67 | 210,569 | +0.49(+1.74%) |
Feb 25, 2004 | 28.18 | 28.31 | 28.05 | 28.18 | 126,647 | +0.00(+0.00%) |
Feb 24, 2004 | 28.21 | 28.30 | 28.04 | 28.18 | 162,810 | -0.05(-0.19%) |
Feb 23, 2004 | 28.34 | 28.48 | 28.12 | 28.23 | 240,934 | -0.01(-0.05%) |
Feb 20, 2004 | 28.58 | 28.58 | 27.86 | 28.25 | 282,133 | -0.33(-1.15%) |
Feb 19, 2004 | 28.57 | 28.89 | 28.52 | 28.57 | 132,140 | -0.03(-0.11%) |
Feb 18, 2004 | 28.93 | 28.93 | 28.44 | 28.61 | 247,953 | -0.42(-1.44%) |
Feb 17, 2004 | 28.89 | 29.06 | 28.72 | 29.03 | 182,188 | +0.12(+0.43%) |
Feb 13, 2004 | 29.43 | 29.43 | 28.65 | 28.90 | 212,858 | -0.52(-1.78%) |
Feb 12, 2004 | 29.03 | 29.59 | 28.99 | 29.43 | 237,425 | +0.17(+0.58%) |
Feb 11, 2004 | 28.90 | 29.35 | 28.77 | 29.26 | 279,386 | +0.26(+0.88%) |
Feb 10, 2004 | 28.84 | 29.00 | 28.65 | 29.00 | 260,923 | +0.15(+0.52%) |
Feb 09, 2004 | 28.54 | 29.00 | 28.54 | 28.85 | 337,064 | +0.31(+1.08%) |
Feb 06, 2004 | 28.50 | 28.58 | 28.46 | 28.54 | 526,424 | +0.21(+0.74%) |
Feb 05, 2004 | 28.51 | 28.64 | 28.32 | 28.33 | 187,529 | -0.18(-0.62%) |
Feb 04, 2004 | 28.50 | 28.71 | 28.48 | 28.51 | 209,043 | +0.02(+0.07%) |
Feb 03, 2004 | 28.77 | 28.84 | 28.49 | 28.49 | 268,858 | -0.34(-1.18%) |
Feb 02, 2004 | 28.67 | 28.83 | 28.34 | 28.83 | 543,972 | +0.19(+0.66%) |
Jan 30, 2004 | 28.87 | 28.87 | 28.58 | 28.64 | 406,186 | -0.33(-1.13%) |
Jan 29, 2004 | 29.29 | 29.52 | 28.59 | 28.97 | 693,354 | -0.33(-1.12%) |
Jan 28, 2004 | 30.00 | 30.05 | 29.29 | 29.29 | 296,781 | -0.71(-2.36%) |
Jan 27, 2004 | 29.95 | 30.33 | 29.91 | 30.00 | 255,735 | +0.02(+0.07%) |
Jan 26, 2004 | 29.66 | 30.08 | 29.43 | 29.98 | 353,696 | +0.43(+1.46%) |
Jan 23, 2004 | 30.21 | 30.21 | 29.43 | 29.55 | 433,499 | -0.54(-1.79%) |
Jan 22, 2004 | 30.11 | 30.57 | 29.94 | 30.09 | 463,101 | -0.06(-0.20%) |
Jan 21, 2004 | 29.59 | 30.20 | 29.45 | 30.15 | 579,524 | +0.85(+2.89%) |
Jan 20, 2004 | 29.16 | 29.36 | 28.77 | 29.30 | 907,891 | +0.53(+1.84%) |
Jan 16, 2004 | 28.43 | 28.89 | 28.23 | 28.77 | 301,359 | +0.35(+1.22%) |
Jan 15, 2004 | 28.31 | 28.67 | 28.31 | 28.42 | 261,381 | -0.02(-0.07%) |
Jan 14, 2004 | 27.39 | 28.68 | 27.39 | 28.44 | 1,029,198 | +1.05(+3.83%) |
Jan 13, 2004 | 27.10 | 27.39 | 27.10 | 27.39 | 286,100 | +0.26(+0.97%) |
Jan 12, 2004 | 27.43 | 27.50 | 27.09 | 27.13 | 407,254 | -0.33(-1.19%) |
Jan 09, 2004 | 27.16 | 27.46 | 27.04 | 27.46 | 238,493 | +0.20(+0.75%) |
Jan 08, 2004 | 27.24 | 27.28 | 26.84 | 27.26 | 225,065 | +0.09(+0.34%) |
Jan 07, 2004 | 27.00 | 27.22 | 26.87 | 27.16 | 178,984 | +0.10(+0.36%) |
Jan 06, 2004 | 27.16 | 27.34 | 27.07 | 27.07 | 229,643 | -0.01(-0.05%) |
Jan 05, 2004 | 26.90 | 27.15 | 26.53 | 27.08 | 461,422 | +0.32(+1.20%) |
Jan 02, 2004 | 27.43 | 27.49 | 26.61 | 26.76 | 453,182 | -0.69(-2.51%) |
Dec 31, 2003 | 27.35 | 27.50 | 27.08 | 27.45 | 182,341 | +0.16(+0.60%) |
Dec 30, 2003 | 27.13 | 27.96 | 27.13 | 27.28 | 200,193 | +0.09(+0.31%) |
Dec 29, 2003 | 27.07 | 27.24 | 27.03 | 27.20 | 121,916 | +0.13(+0.48%) |
Dec 26, 2003 | 26.94 | 27.10 | 26.94 | 27.07 | 37,383 | +0.13(+0.49%) |
Dec 24, 2003 | 26.90 | 27.00 | 26.80 | 26.94 | 64,239 | +0.03(+0.12%) |
Dec 23, 2003 | 26.83 | 26.97 | 26.71 | 26.90 | 287,168 | +0.09(+0.32%) |
Dec 22, 2003 | 26.86 | 26.90 | 26.77 | 26.82 | 325,162 | -0.05(-0.17%) |
Dec 19, 2003 | 26.94 | 26.96 | 26.74 | 26.86 | 197,905 | -0.07(-0.27%) |
Dec 18, 2003 | 26.74 | 27.07 | 26.64 | 26.94 | 337,674 | +0.10(+0.37%) |
Dec 17, 2003 | 26.94 | 26.94 | 26.67 | 26.84 | 234,831 | +0.07(+0.25%) |
Dec 16, 2003 | 26.87 | 26.92 | 26.62 | 26.77 | 303,953 | -0.24(-0.90%) |
Dec 15, 2003 | 27.53 | 27.53 | 27.09 | 27.01 | 344,541 | -0.38(-1.39%) |
Dec 12, 2003 | 27.42 | 27.42 | 27.11 | 27.39 | 233,457 | -0.01(-0.02%) |
Dec 11, 2003 | 26.78 | 27.59 | 26.78 | 27.40 | 261,076 | +0.58(+2.18%) |
Dec 10, 2003 | 26.94 | 27.04 | 26.77 | 26.82 | 225,370 | -0.15(-0.56%) |
Dec 09, 2003 | 26.64 | 27.52 | 26.64 | 26.97 | 528,560 | +0.36(+1.35%) |
Dec 08, 2003 | 26.61 | 26.71 | 26.10 | 26.61 | 264,585 | +0.11(+0.42%) |
Dec 05, 2003 | 26.48 | 26.71 | 26.44 | 26.50 | 137,480 | -0.17(-0.64%) |
Dec 04, 2003 | 27.14 | 27.16 | 26.54 | 26.67 | 302,884 | -0.45(-1.67%) |
Dec 03, 2003 | 27.31 | 27.39 | 27.16 | 27.12 | 435,940 | -0.03(-0.10%) |
Dec 02, 2003 | 27.13 | 27.41 | 27.11 | 27.15 | 469,662 | +0.07(+0.24%) |