Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 30.66 | 30.76 | 30.62 | 30.68 | 2,410,742 | -0.77(-2.46%) |
Feb 26, 2004 | 31.80 | 31.80 | 31.32 | 31.45 | 624,395 | -0.42(-1.32%) |
Feb 25, 2004 | 31.28 | 31.87 | 31.22 | 31.87 | 630,907 | +0.74(+2.39%) |
Feb 24, 2004 | 30.90 | 31.18 | 30.78 | 31.13 | 520,023 | +0.23(+0.74%) |
Feb 23, 2004 | 30.75 | 30.96 | 30.75 | 30.90 | 474,767 | +0.13(+0.43%) |
Feb 20, 2004 | 30.99 | 30.99 | 30.56 | 30.77 | 366,888 | -0.09(-0.29%) |
Feb 19, 2004 | 30.83 | 30.88 | 30.66 | 30.86 | 887,245 | +0.03(+0.10%) |
Feb 18, 2004 | 31.20 | 31.20 | 30.74 | 30.83 | 441,034 | +0.01(+0.04%) |
Feb 17, 2004 | 30.72 | 30.91 | 30.66 | 30.82 | 357,703 | +0.09(+0.29%) |
Feb 13, 2004 | 30.90 | 30.95 | 30.57 | 30.73 | 459,737 | -0.19(-0.60%) |
Feb 12, 2004 | 30.84 | 30.96 | 30.57 | 30.91 | 845,162 | -0.07(-0.23%) |
Feb 11, 2004 | 30.87 | 30.99 | 30.66 | 30.98 | 457,232 | +0.14(+0.47%) |
Feb 10, 2004 | 30.89 | 30.90 | 30.66 | 30.84 | 421,829 | -0.04(-0.14%) |
Feb 09, 2004 | 30.84 | 31.01 | 30.76 | 30.88 | 758,826 | +0.04(+0.14%) |
Feb 06, 2004 | 30.39 | 30.93 | 30.21 | 30.84 | 834,808 | +0.58(+1.92%) |
Feb 05, 2004 | 29.62 | 30.27 | 29.58 | 30.26 | 654,454 | +0.64(+2.16%) |
Feb 04, 2004 | 29.92 | 29.92 | 29.40 | 29.62 | 497,812 | -0.24(-0.80%) |
Feb 03, 2004 | 29.94 | 30.16 | 29.85 | 29.86 | 592,999 | -0.13(-0.44%) |
Feb 02, 2004 | 30.05 | 30.15 | 29.61 | 29.99 | 1,227,748 | +0.03(+0.10%) |
Jan 30, 2004 | 29.85 | 29.97 | 29.73 | 29.96 | 397,281 | +0.16(+0.52%) |
Jan 29, 2004 | 29.52 | 30.17 | 29.52 | 29.80 | 702,715 | +0.20(+0.69%) |
Jan 28, 2004 | 29.93 | 30.07 | 29.52 | 29.60 | 453,057 | -0.31(-1.04%) |
Jan 27, 2004 | 29.50 | 29.96 | 29.39 | 29.91 | 817,107 | +0.41(+1.40%) |
Jan 26, 2004 | 29.07 | 29.52 | 29.04 | 29.50 | 1,333,289 | +0.72(+2.52%) |
Jan 23, 2004 | 28.41 | 28.86 | 28.41 | 28.77 | 398,283 | +0.27(+0.95%) |
Jan 22, 2004 | 28.10 | 28.52 | 28.10 | 28.50 | 388,764 | +0.39(+1.38%) |
Jan 21, 2004 | 28.44 | 28.45 | 27.96 | 28.11 | 830,300 | -0.36(-1.26%) |
Jan 20, 2004 | 28.56 | 28.66 | 28.28 | 28.47 | 457,232 | -0.15(-0.52%) |
Jan 16, 2004 | 28.77 | 28.85 | 28.62 | 28.62 | 443,372 | -0.17(-0.60%) |
Jan 15, 2004 | 29.10 | 29.11 | 28.62 | 28.80 | 637,587 | -0.47(-1.62%) |
Jan 14, 2004 | 29.02 | 29.27 | 29.01 | 29.27 | 327,811 | +0.23(+0.80%) |
Jan 13, 2004 | 29.00 | 29.10 | 28.93 | 29.04 | 430,680 | +0.04(+0.12%) |
Jan 12, 2004 | 29.07 | 29.20 | 28.98 | 29.00 | 244,981 | -0.01(-0.04%) |
Jan 09, 2004 | 28.89 | 29.08 | 28.82 | 29.01 | 308,607 | +0.11(+0.37%) |
Jan 08, 2004 | 28.83 | 28.95 | 28.74 | 28.91 | 416,152 | +0.14(+0.50%) |
Jan 07, 2004 | 28.92 | 28.93 | 28.65 | 28.76 | 433,853 | -0.06(-0.21%) |
Jan 06, 2004 | 28.86 | 28.94 | 28.80 | 28.82 | 783,040 | +0.08(+0.27%) |
Jan 05, 2004 | 28.92 | 29.13 | 28.58 | 28.74 | 1,102,502 | -0.15(-0.52%) |
Jan 02, 2004 | 28.86 | 28.89 | 28.65 | 28.89 | 507,665 | +0.04(+0.12%) |
Dec 31, 2003 | 28.89 | 29.02 | 28.80 | 28.86 | 303,931 | -0.02(-0.08%) |
Dec 30, 2003 | 28.86 | 28.98 | 28.84 | 28.88 | 331,485 | +0.04(+0.15%) |
Dec 29, 2003 | 28.71 | 28.88 | 28.65 | 28.84 | 242,310 | +0.13(+0.44%) |
Dec 26, 2003 | 28.73 | 28.77 | 28.55 | 28.71 | 201,396 | -0.23(-0.81%) |
Dec 24, 2003 | 28.74 | 28.96 | 28.72 | 28.95 | 242,310 | +0.22(+0.75%) |
Dec 23, 2003 | 28.89 | 28.98 | 28.70 | 28.73 | 341,672 | -0.15(-0.52%) |
Dec 22, 2003 | 28.77 | 28.88 | 28.71 | 28.88 | 495,975 | +0.21(+0.73%) |
Dec 19, 2003 | 28.65 | 28.77 | 28.61 | 28.67 | 375,906 | -0.01(-0.04%) |
Dec 18, 2003 | 28.60 | 28.69 | 28.52 | 28.68 | 320,797 | +0.09(+0.31%) |
Dec 17, 2003 | 28.50 | 28.59 | 28.44 | 28.59 | 320,797 | +0.08(+0.29%) |
Dec 16, 2003 | 28.40 | 28.51 | 28.25 | 28.51 | 501,653 | +0.19(+0.66%) |
Dec 15, 2003 | 28.44 | 28.49 | 28.32 | 28.32 | 497,979 | +0.09(+0.32%) |
Dec 12, 2003 | 28.32 | 28.34 | 28.21 | 28.23 | 312,281 | -0.09(-0.32%) |
Dec 11, 2003 | 27.82 | 28.32 | 27.79 | 28.32 | 459,737 | +0.42(+1.50%) |
Dec 10, 2003 | 28.10 | 28.13 | 27.86 | 27.91 | 351,691 | -0.21(-0.75%) |
Dec 09, 2003 | 28.14 | 28.14 | 27.95 | 28.11 | 359,540 | -0.03(-0.11%) |
Dec 08, 2003 | 27.73 | 28.13 | 27.73 | 28.14 | 302,428 | +0.42(+1.51%) |
Dec 05, 2003 | 27.85 | 27.93 | 27.75 | 27.73 | 124,578 | -0.18(-0.64%) |
Dec 04, 2003 | 28.19 | 28.23 | 27.91 | 27.91 | 401,289 | -0.32(-1.12%) |
Dec 03, 2003 | 28.11 | 28.33 | 28.11 | 28.22 | 432,183 | +0.17(+0.60%) |
Dec 02, 2003 | 28.10 | 28.10 | 27.95 | 28.05 | 375,739 | +0.01(+0.04%) |