Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 30.87 | 30.99 | 30.42 | 30.85 | 2,614,977 | -0.12(-0.38%) |
Feb 26, 2004 | 30.45 | 31.05 | 30.31 | 30.97 | 3,260,121 | -0.66(-2.09%) |
Feb 25, 2004 | 31.68 | 31.89 | 31.28 | 31.63 | 1,757,523 | -0.15(-0.47%) |
Feb 24, 2004 | 31.54 | 32.08 | 31.31 | 31.78 | 3,024,578 | -0.12(-0.39%) |
Feb 23, 2004 | 32.78 | 32.83 | 31.81 | 31.90 | 3,477,694 | -0.67(-2.06%) |
Feb 20, 2004 | 33.26 | 33.26 | 31.79 | 32.57 | 2,715,227 | -0.69(-2.08%) |
Feb 19, 2004 | 33.52 | 33.66 | 33.09 | 33.27 | 3,204,156 | +0.09(+0.26%) |
Feb 18, 2004 | 33.73 | 33.74 | 33.11 | 33.18 | 2,016,557 | -0.58(-1.71%) |
Feb 17, 2004 | 33.68 | 33.87 | 33.50 | 33.76 | 996,982 | -0.10(-0.30%) |
Feb 13, 2004 | 34.53 | 34.64 | 33.69 | 33.86 | 965,662 | -0.53(-1.54%) |
Feb 12, 2004 | 34.32 | 34.44 | 34.17 | 34.39 | 1,903,727 | +0.07(+0.20%) |
Feb 11, 2004 | 33.77 | 34.39 | 33.66 | 34.32 | 2,240,932 | +0.71(+2.11%) |
Feb 10, 2004 | 33.23 | 33.73 | 33.23 | 33.61 | 1,748,281 | +0.48(+1.43%) |
Feb 09, 2004 | 33.34 | 33.53 | 33.09 | 33.13 | 894,036 | +0.05(+0.16%) |
Feb 06, 2004 | 32.60 | 33.23 | 32.60 | 33.08 | 1,961,489 | +0.32(+0.97%) |
Feb 05, 2004 | 32.60 | 32.95 | 32.55 | 32.76 | 1,490,532 | +0.97(+3.06%) |
Feb 04, 2004 | 32.10 | 32.24 | 31.78 | 31.79 | 1,559,462 | -0.79(-2.44%) |
Feb 03, 2004 | 32.10 | 32.77 | 32.03 | 32.58 | 1,307,360 | +0.96(+3.03%) |
Feb 02, 2004 | 31.78 | 31.91 | 31.40 | 31.62 | 2,100,633 | -0.68(-2.10%) |
Jan 30, 2004 | 31.99 | 32.35 | 31.79 | 32.30 | 2,172,259 | +0.25(+0.78%) |
Jan 29, 2004 | 32.58 | 32.58 | 31.58 | 32.05 | 3,699,374 | -0.58(-1.77%) |
Jan 28, 2004 | 33.13 | 33.41 | 32.47 | 32.63 | 1,688,978 | -0.43(-1.30%) |
Jan 27, 2004 | 33.41 | 33.52 | 32.98 | 33.06 | 1,041,524 | -0.26(-0.77%) |
Jan 26, 2004 | 33.06 | 33.31 | 32.92 | 33.31 | 1,114,433 | +0.55(+1.66%) |
Jan 23, 2004 | 32.95 | 32.95 | 32.46 | 32.77 | 3,563,953 | -0.59(-1.77%) |
Jan 22, 2004 | 33.66 | 33.79 | 33.27 | 33.36 | 3,009,432 | +0.65(+2.00%) |
Jan 21, 2004 | 32.84 | 33.13 | 32.53 | 32.70 | 2,375,070 | -0.26(-0.80%) |
Jan 20, 2004 | 33.11 | 33.15 | 32.82 | 32.97 | 2,731,401 | +0.48(+1.49%) |
Jan 16, 2004 | 32.41 | 32.51 | 31.63 | 32.49 | 2,306,910 | -0.30(-0.93%) |
Jan 15, 2004 | 33.12 | 33.22 | 32.60 | 32.79 | 2,034,399 | -0.48(-1.43%) |
Jan 14, 2004 | 32.56 | 33.30 | 32.49 | 33.27 | 3,735,058 | +0.41(+1.23%) |
Jan 13, 2004 | 33.30 | 33.62 | 32.68 | 32.86 | 9,229,310 | -1.77(-5.11%) |
Jan 12, 2004 | 34.56 | 35.06 | 34.25 | 34.63 | 1,603,875 | +0.07(+0.20%) |
Jan 09, 2004 | 35.27 | 34.98 | 34.47 | 34.56 | 1,904,112 | -0.71(-2.01%) |
Jan 08, 2004 | 34.64 | 35.70 | 35.17 | 35.27 | 4,157,239 | +0.62(+1.80%) |
Jan 07, 2004 | 34.74 | 34.84 | 34.37 | 34.64 | 2,367,497 | -0.41(-1.18%) |
Jan 06, 2004 | 34.86 | 35.20 | 34.68 | 35.06 | 2,284,832 | +0.48(+1.40%) |
Jan 05, 2004 | 34.34 | 34.73 | 34.26 | 34.57 | 3,275,268 | +1.62(+4.92%) |
Jan 02, 2004 | 33.30 | 33.42 | 32.79 | 32.95 | 1,129,194 | +0.58(+1.78%) |
Dec 31, 2003 | 32.41 | 32.63 | 32.28 | 32.38 | 748,475 | -0.03(-0.10%) |
Dec 30, 2003 | 32.56 | 32.64 | 32.37 | 32.41 | 462,100 | -0.16(-0.48%) |
Dec 29, 2003 | 32.14 | 32.56 | 32.08 | 32.56 | 755,663 | +0.42(+1.31%) |
Dec 26, 2003 | 32.17 | 32.33 | 32.07 | 32.14 | 296,258 | +0.08(+0.24%) |
Dec 24, 2003 | 31.59 | 32.10 | 31.59 | 32.07 | 817,276 | +0.29(+0.91%) |
Dec 23, 2003 | 31.63 | 31.97 | 31.59 | 31.78 | 1,114,433 | -0.01(-0.02%) |
Dec 22, 2003 | 31.55 | 31.79 | 31.45 | 31.79 | 1,739,809 | +0.27(+0.87%) |
Dec 19, 2003 | 31.72 | 31.61 | 31.45 | 31.51 | 2,096,782 | -0.20(-0.64%) |
Dec 18, 2003 | 31.43 | 31.82 | 31.26 | 31.72 | 2,730,502 | +0.28(+0.89%) |
Dec 17, 2003 | 31.57 | 31.57 | 31.18 | 31.43 | 1,097,874 | -0.11(-0.35%) |
Dec 16, 2003 | 31.05 | 31.55 | 30.68 | 31.54 | 2,750,784 | +0.50(+1.61%) |
Dec 15, 2003 | 31.86 | 31.89 | 31.15 | 31.05 | 1,550,091 | -0.33(-1.07%) |
Dec 12, 2003 | 31.66 | 31.67 | 31.06 | 31.38 | 3,083,496 | -0.38(-1.20%) |
Dec 11, 2003 | 31.27 | 31.93 | 31.27 | 31.76 | 2,073,164 | +0.55(+1.75%) |
Dec 10, 2003 | 31.26 | 31.40 | 31.01 | 31.22 | 1,877,156 | +0.09(+0.30%) |
Dec 09, 2003 | 31.24 | 31.86 | 31.06 | 31.12 | 2,191,256 | -0.12(-0.37%) |
Dec 08, 2003 | 30.88 | 31.22 | 30.81 | 31.24 | 1,345,355 | +0.51(+1.65%) |
Dec 05, 2003 | 31.01 | 31.12 | 30.60 | 30.73 | 1,013,284 | -0.77(-2.45%) |
Dec 04, 2003 | 31.01 | 31.71 | 31.09 | 31.50 | 2,555,546 | +0.49(+1.58%) |
Dec 03, 2003 | 31.12 | 31.28 | 30.98 | 31.01 | 3,517,999 | +0.30(+0.99%) |
Dec 02, 2003 | 30.46 | 30.95 | 30.46 | 30.71 | 2,255,309 | -0.14(-0.45%) |