Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 32.85 | 32.85 | 32.00 | 32.39 | 2,039,500 | -0.25(-0.77%) |
Feb 26, 2004 | 33.46 | 33.56 | 32.43 | 32.64 | 5,414,700 | -1.31(-3.86%) |
Feb 25, 2004 | 33.89 | 34.35 | 33.20 | 33.95 | 10,424,500 | +2.29(+7.23%) |
Feb 24, 2004 | 31.92 | 32.16 | 31.20 | 31.66 | 3,212,100 | -0.64(-1.98%) |
Feb 23, 2004 | 33.45 | 33.98 | 32.16 | 32.30 | 4,429,500 | -1.30(-3.87%) |
Feb 20, 2004 | 33.22 | 33.97 | 33.00 | 33.60 | 5,297,200 | -0.47(-1.38%) |
Feb 19, 2004 | 34.73 | 34.73 | 33.40 | 34.07 | 8,762,400 | -0.86(-2.46%) |
Feb 18, 2004 | 35.90 | 36.15 | 32.62 | 34.93 | 34,006,900 | +9.09(+35.18%) |
Feb 17, 2004 | 26.20 | 26.30 | 25.25 | 25.84 | 4,891,400 | +0.31(+1.21%) |
Feb 13, 2004 | 25.11 | 25.99 | 24.34 | 25.53 | 9,516,000 | +1.18(+4.85%) |
Feb 12, 2004 | 30.11 | 30.30 | 23.59 | 24.35 | 23,665,300 | -5.26(-17.76%) |
Feb 11, 2004 | 29.95 | 30.59 | 29.03 | 29.61 | 2,367,200 | -0.43(-1.43%) |
Feb 10, 2004 | 30.04 | 31.00 | 29.80 | 30.04 | 1,546,700 | -0.31(-1.02%) |
Feb 09, 2004 | 30.55 | 30.95 | 30.00 | 30.35 | 1,688,900 | +0.06(+0.20%) |
Feb 06, 2004 | 29.62 | 30.32 | 29.31 | 30.29 | 1,803,800 | +0.79(+2.68%) |
Feb 05, 2004 | 29.27 | 30.19 | 29.14 | 29.50 | 1,391,300 | +0.54(+1.86%) |
Feb 04, 2004 | 29.56 | 29.93 | 28.74 | 28.96 | 1,611,900 | -1.04(-3.47%) |
Feb 03, 2004 | 29.64 | 30.33 | 29.45 | 30.00 | 1,512,300 | +0.00(+0.00%) |
Feb 02, 2004 | 31.26 | 31.78 | 29.81 | 30.00 | 2,380,700 | -1.16(-3.72%) |
Jan 30, 2004 | 30.53 | 31.39 | 30.44 | 31.16 | 1,145,000 | +0.67(+2.20%) |
Jan 29, 2004 | 31.35 | 31.54 | 29.16 | 30.49 | 1,992,700 | -0.62(-1.99%) |
Jan 28, 2004 | 31.83 | 32.35 | 30.81 | 31.11 | 1,280,000 | -0.69(-2.17%) |
Jan 27, 2004 | 32.73 | 32.90 | 31.50 | 31.80 | 1,417,400 | -0.87(-2.66%) |
Jan 26, 2004 | 31.11 | 33.45 | 30.95 | 32.67 | 2,486,500 | +1.13(+3.58%) |
Jan 23, 2004 | 32.03 | 32.30 | 31.25 | 31.54 | 1,492,500 | -0.94(-2.89%) |
Jan 22, 2004 | 32.90 | 33.01 | 31.72 | 32.48 | 2,547,800 | -0.48(-1.46%) |
Jan 21, 2004 | 33.31 | 33.55 | 32.84 | 32.96 | 3,239,400 | -1.58(-4.57%) |
Jan 20, 2004 | 35.00 | 35.14 | 33.91 | 34.54 | 2,274,600 | -0.06(-0.17%) |
Jan 16, 2004 | 35.16 | 35.20 | 34.13 | 34.60 | 3,483,000 | +1.10(+3.28%) |
Jan 15, 2004 | 33.62 | 34.10 | 33.28 | 33.50 | 2,092,811 | -0.68(-1.99%) |
Jan 14, 2004 | 34.39 | 34.45 | 33.80 | 34.18 | 1,331,778 | -0.11(-0.32%) |
Jan 13, 2004 | 34.99 | 35.13 | 33.95 | 34.29 | 1,742,441 | -0.86(-2.45%) |
Jan 12, 2004 | 35.70 | 35.73 | 34.25 | 35.15 | 2,775,126 | -0.05(-0.14%) |
Jan 09, 2004 | 36.25 | 36.56 | 35.02 | 35.20 | 6,815,105 | +1.21(+3.56%) |
Jan 08, 2004 | 34.70 | 34.70 | 33.56 | 33.99 | 2,663,552 | +0.25(+0.74%) |
Jan 07, 2004 | 33.69 | 35.15 | 33.00 | 33.74 | 5,685,925 | -0.16(-0.47%) |
Jan 06, 2004 | 30.36 | 34.49 | 30.36 | 33.90 | 9,232,700 | +2.76(+8.86%) |
Jan 05, 2004 | 31.12 | 31.30 | 30.73 | 31.14 | 1,759,400 | +0.59(+1.93%) |
Jan 02, 2004 | 31.68 | 31.69 | 30.26 | 30.55 | 2,541,400 | -0.15(-0.49%) |
Dec 31, 2003 | 30.85 | 32.65 | 30.45 | 30.70 | 8,826,100 | +0.93(+3.12%) |
Dec 30, 2003 | 28.95 | 30.95 | 28.10 | 29.77 | 10,305,813 | +3.27(+12.34%) |
Dec 29, 2003 | 26.22 | 26.79 | 26.21 | 26.50 | 1,017,990 | +0.36(+1.38%) |
Dec 26, 2003 | 26.19 | 26.61 | 26.04 | 26.14 | 532,674 | -0.05(-0.19%) |
Dec 24, 2003 | 26.27 | 26.44 | 26.08 | 26.19 | 388,654 | -0.13(-0.49%) |
Dec 23, 2003 | 26.35 | 26.50 | 26.12 | 26.32 | 1,070,864 | -0.07(-0.27%) |
Dec 22, 2003 | 26.30 | 27.00 | 26.20 | 26.39 | 1,740,588 | +0.02(+0.08%) |
Dec 19, 2003 | 26.97 | 27.02 | 26.25 | 26.37 | 1,546,271 | -0.46(-1.71%) |
Dec 18, 2003 | 25.65 | 27.19 | 25.06 | 26.83 | 5,744,527 | +0.95(+3.67%) |
Dec 17, 2003 | 30.16 | 30.33 | 23.50 | 25.88 | 9,564,337 | -4.17(-13.88%) |
Dec 16, 2003 | 30.00 | 30.70 | 28.80 | 30.05 | 2,906,597 | +0.27(+0.91%) |
Dec 15, 2003 | 32.10 | 32.15 | 29.75 | 29.78 | 3,168,407 | -0.88(-2.87%) |
Dec 12, 2003 | 30.63 | 32.47 | 30.00 | 30.66 | 7,193,942 | +0.94(+3.16%) |
Dec 11, 2003 | 27.94 | 29.84 | 27.80 | 29.72 | 1,640,200 | +1.72(+6.14%) |
Dec 10, 2003 | 28.52 | 28.98 | 27.28 | 28.00 | 1,797,657 | -0.40(-1.41%) |
Dec 09, 2003 | 30.21 | 30.28 | 28.12 | 28.40 | 1,637,981 | -1.12(-3.79%) |
Dec 08, 2003 | 29.31 | 29.75 | 29.00 | 29.52 | 1,203,881 | +0.22(+0.75%) |
Dec 05, 2003 | 29.00 | 29.75 | 29.00 | 29.30 | 1,185,078 | -0.58(-1.94%) |
Dec 04, 2003 | 29.75 | 30.48 | 29.12 | 29.88 | 1,753,414 | +0.18(+0.61%) |
Dec 03, 2003 | 30.41 | 30.99 | 29.42 | 29.70 | 2,023,778 | -0.63(-2.08%) |
Dec 02, 2003 | 29.64 | 30.78 | 29.52 | 30.33 | 3,610,779 | +0.33(+1.10%) |