Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 28.40 | 28.64 | 28.34 | 28.42 | 326,358 | +0.00(+0.00%) |
Feb 26, 2004 | 28.49 | 28.70 | 28.37 | 28.42 | 301,835 | -0.16(-0.56%) |
Feb 25, 2004 | 28.54 | 28.64 | 28.37 | 28.58 | 391,193 | +0.04(+0.15%) |
Feb 24, 2004 | 28.58 | 28.58 | 28.22 | 28.54 | 452,669 | -0.03(-0.10%) |
Feb 23, 2004 | 28.58 | 28.70 | 28.39 | 28.57 | 225,746 | -0.04(-0.15%) |
Feb 20, 2004 | 28.82 | 28.82 | 28.58 | 28.61 | 271,097 | -0.14(-0.50%) |
Feb 19, 2004 | 28.82 | 28.83 | 28.52 | 28.75 | 1,412,428 | -0.10(-0.35%) |
Feb 18, 2004 | 29.02 | 29.02 | 28.82 | 28.85 | 393,544 | -0.04(-0.14%) |
Feb 17, 2004 | 28.75 | 28.98 | 28.75 | 28.89 | 387,834 | +0.14(+0.50%) |
Feb 13, 2004 | 28.73 | 28.79 | 28.25 | 28.75 | 303,179 | +0.17(+0.60%) |
Feb 12, 2004 | 29.02 | 29.02 | 28.20 | 28.58 | 413,700 | -0.45(-1.54%) |
Feb 11, 2004 | 28.80 | 29.14 | 28.52 | 29.02 | 552,273 | +0.29(+0.99%) |
Feb 10, 2004 | 28.76 | 28.90 | 28.38 | 28.74 | 684,126 | -0.02(-0.06%) |
Feb 09, 2004 | 28.73 | 28.90 | 28.46 | 28.76 | 209,621 | +0.03(+0.10%) |
Feb 06, 2004 | 27.94 | 28.73 | 27.74 | 28.73 | 389,849 | +0.74(+2.66%) |
Feb 05, 2004 | 27.72 | 27.98 | 27.59 | 27.98 | 272,105 | +0.23(+0.84%) |
Feb 04, 2004 | 28.30 | 28.34 | 27.65 | 27.75 | 349,201 | -0.52(-1.83%) |
Feb 03, 2004 | 28.74 | 28.74 | 28.13 | 28.27 | 558,151 | -0.47(-1.64%) |
Feb 02, 2004 | 28.34 | 28.74 | 28.29 | 28.74 | 480,551 | +0.45(+1.60%) |
Jan 30, 2004 | 27.90 | 28.36 | 27.74 | 28.29 | 518,007 | +0.32(+1.15%) |
Jan 29, 2004 | 27.62 | 27.99 | 27.38 | 27.96 | 431,169 | +0.22(+0.79%) |
Jan 28, 2004 | 27.83 | 28.01 | 27.62 | 27.74 | 505,074 | -0.18(-0.64%) |
Jan 27, 2004 | 27.84 | 28.10 | 27.61 | 27.92 | 901,306 | -0.04(-0.15%) |
Jan 26, 2004 | 27.23 | 27.96 | 27.12 | 27.96 | 577,132 | +0.74(+2.71%) |
Jan 23, 2004 | 26.79 | 27.26 | 26.55 | 27.23 | 473,664 | +0.27(+1.02%) |
Jan 22, 2004 | 26.70 | 27.10 | 26.65 | 26.95 | 362,975 | +0.16(+0.60%) |
Jan 21, 2004 | 26.55 | 26.79 | 26.31 | 26.79 | 320,647 | +0.23(+0.85%) |
Jan 20, 2004 | 26.31 | 26.64 | 26.29 | 26.56 | 266,226 | +0.11(+0.41%) |
Jan 16, 2004 | 26.79 | 26.79 | 26.44 | 26.46 | 422,435 | -0.33(-1.22%) |
Jan 15, 2004 | 26.67 | 26.79 | 26.52 | 26.79 | 317,456 | +0.19(+0.72%) |
Jan 14, 2004 | 26.34 | 26.68 | 26.27 | 26.59 | 239,519 | +0.11(+0.40%) |
Jan 13, 2004 | 26.55 | 26.55 | 26.32 | 26.49 | 505,914 | -0.06(-0.22%) |
Jan 12, 2004 | 26.58 | 26.64 | 26.40 | 26.55 | 237,000 | -0.04(-0.13%) |
Jan 09, 2004 | 26.20 | 26.58 | 26.17 | 26.58 | 436,208 | +0.27(+1.04%) |
Jan 08, 2004 | 26.14 | 26.31 | 26.02 | 26.31 | 518,343 | +0.19(+0.73%) |
Jan 07, 2004 | 26.11 | 26.23 | 25.97 | 26.12 | 504,570 | -0.05(-0.20%) |
Jan 06, 2004 | 25.97 | 26.17 | 25.88 | 26.17 | 361,967 | +0.05(+0.21%) |
Jan 05, 2004 | 26.20 | 26.52 | 25.92 | 26.12 | 640,791 | -0.08(-0.30%) |
Jan 02, 2004 | 25.96 | 26.23 | 25.92 | 26.20 | 563,190 | +0.36(+1.41%) |
Dec 31, 2003 | 26.61 | 26.78 | 25.83 | 25.83 | 501,043 | -0.65(-2.45%) |
Dec 30, 2003 | 26.27 | 26.51 | 26.26 | 26.48 | 444,438 | +0.21(+0.82%) |
Dec 29, 2003 | 26.00 | 26.43 | 26.00 | 26.27 | 461,067 | +0.12(+0.46%) |
Dec 26, 2003 | 26.19 | 26.25 | 26.12 | 26.15 | 140,923 | -0.06(-0.23%) |
Dec 24, 2003 | 26.05 | 26.34 | 26.05 | 26.21 | 208,446 | +0.01(+0.05%) |
Dec 23, 2003 | 26.38 | 26.38 | 26.19 | 26.20 | 354,912 | -0.29(-1.10%) |
Dec 22, 2003 | 26.47 | 26.55 | 26.39 | 26.49 | 306,874 | -0.07(-0.27%) |
Dec 19, 2003 | 26.62 | 26.65 | 26.41 | 26.56 | 358,775 | -0.08(-0.29%) |
Dec 18, 2003 | 26.79 | 26.80 | 26.51 | 26.64 | 433,185 | -0.23(-0.86%) |
Dec 17, 2003 | 26.91 | 26.94 | 26.80 | 26.87 | 161,583 | -0.07(-0.27%) |
Dec 16, 2003 | 26.79 | 26.90 | 26.52 | 26.94 | 322,159 | +0.18(+0.67%) |
Dec 15, 2003 | 26.78 | 26.96 | 26.76 | 26.76 | 919,279 | -0.29(-1.08%) |
Dec 12, 2003 | 26.93 | 27.13 | 26.90 | 27.05 | 192,321 | +0.07(+0.24%) |
Dec 11, 2003 | 26.68 | 27.01 | 26.68 | 26.99 | 247,750 | -0.02(-0.09%) |
Dec 10, 2003 | 27.27 | 27.27 | 26.95 | 27.01 | 498,523 | -0.23(-0.83%) |
Dec 09, 2003 | 27.18 | 27.26 | 27.03 | 27.24 | 300,155 | +0.14(+0.53%) |
Dec 08, 2003 | 26.67 | 27.23 | 26.67 | 27.09 | 289,069 | +0.50(+1.88%) |
Dec 05, 2003 | 26.79 | 26.87 | 26.55 | 26.59 | 152,513 | -0.24(-0.91%) |
Dec 04, 2003 | 26.94 | 26.99 | 26.79 | 26.84 | 343,826 | -0.16(-0.60%) |
Dec 03, 2003 | 26.89 | 27.02 | 26.86 | 27.00 | 423,610 | +0.06(+0.22%) |
Dec 02, 2003 | 27.06 | 27.15 | 26.86 | 26.94 | 443,262 | -0.12(-0.44%) |