Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 31.24 | 31.96 | 31.07 | 31.22 | 2,982,135 | -0.49(-1.55%) |
Feb 26, 2004 | 31.97 | 31.97 | 31.56 | 31.71 | 1,740,454 | -0.26(-0.81%) |
Feb 25, 2004 | 32.13 | 32.22 | 31.76 | 31.97 | 1,518,880 | -0.03(-0.10%) |
Feb 24, 2004 | 31.97 | 32.26 | 31.71 | 32.00 | 1,830,382 | +0.06(+0.20%) |
Feb 23, 2004 | 32.06 | 32.21 | 31.78 | 31.94 | 1,217,731 | -0.18(-0.56%) |
Feb 20, 2004 | 32.55 | 32.68 | 31.87 | 32.12 | 1,043,283 | -0.24(-0.74%) |
Feb 19, 2004 | 32.35 | 32.86 | 32.35 | 32.36 | 1,330,835 | +0.07(+0.22%) |
Feb 18, 2004 | 33.01 | 33.01 | 32.18 | 32.29 | 1,383,525 | -0.54(-1.64%) |
Feb 17, 2004 | 32.85 | 32.97 | 32.55 | 32.83 | 814,292 | +0.27(+0.81%) |
Feb 13, 2004 | 33.01 | 33.23 | 32.55 | 32.56 | 986,886 | -0.45(-1.37%) |
Feb 12, 2004 | 33.34 | 33.34 | 32.91 | 33.01 | 1,496,939 | -0.36(-1.09%) |
Feb 11, 2004 | 32.81 | 33.39 | 32.41 | 33.38 | 2,054,274 | +0.67(+2.06%) |
Feb 10, 2004 | 32.49 | 32.81 | 32.27 | 32.70 | 1,090,256 | +0.34(+1.06%) |
Feb 09, 2004 | 32.22 | 32.60 | 32.10 | 32.36 | 1,130,430 | +0.16(+0.48%) |
Feb 06, 2004 | 31.84 | 32.21 | 31.62 | 32.20 | 963,245 | +0.41(+1.30%) |
Feb 05, 2004 | 31.54 | 31.84 | 31.39 | 31.79 | 1,629,513 | +0.32(+1.03%) |
Feb 04, 2004 | 31.56 | 31.82 | 31.32 | 31.47 | 1,334,853 | -0.28(-0.90%) |
Feb 03, 2004 | 32.20 | 32.25 | 31.65 | 31.75 | 1,316,157 | -0.45(-1.41%) |
Feb 02, 2004 | 32.30 | 32.51 | 32.07 | 32.20 | 1,464,954 | -0.10(-0.30%) |
Jan 30, 2004 | 32.19 | 32.34 | 32.01 | 32.30 | 1,444,713 | +0.11(+0.34%) |
Jan 29, 2004 | 32.65 | 32.80 | 31.82 | 32.19 | 2,052,883 | +0.10(+0.32%) |
Jan 28, 2004 | 32.31 | 32.88 | 32.00 | 32.09 | 2,338,117 | +0.00(+0.00%) |
Jan 27, 2004 | 32.39 | 32.65 | 31.78 | 32.09 | 1,913,665 | -0.21(-0.64%) |
Jan 26, 2004 | 31.58 | 32.45 | 31.48 | 32.29 | 3,147,775 | +1.11(+3.55%) |
Jan 23, 2004 | 31.23 | 31.90 | 31.16 | 31.19 | 4,780,224 | -1.07(-3.33%) |
Jan 22, 2004 | 33.23 | 33.24 | 31.07 | 32.26 | 7,349,959 | -1.58(-4.67%) |
Jan 21, 2004 | 34.62 | 34.63 | 33.72 | 33.84 | 2,684,385 | -1.35(-3.84%) |
Jan 20, 2004 | 35.40 | 35.72 | 35.16 | 35.19 | 1,586,094 | -0.40(-1.13%) |
Jan 16, 2004 | 35.53 | 35.85 | 35.49 | 35.60 | 2,068,180 | +0.08(+0.24%) |
Jan 15, 2004 | 35.41 | 35.69 | 35.08 | 35.51 | 1,911,966 | +0.10(+0.29%) |
Jan 14, 2004 | 34.85 | 35.46 | 34.47 | 35.41 | 1,792,062 | +0.49(+1.39%) |
Jan 13, 2004 | 34.04 | 34.94 | 34.04 | 34.92 | 2,608,364 | +0.93(+2.74%) |
Jan 12, 2004 | 33.65 | 34.07 | 33.58 | 33.99 | 669,512 | +0.35(+1.04%) |
Jan 09, 2004 | 34.27 | 34.38 | 33.59 | 33.64 | 1,550,401 | -0.94(-2.71%) |
Jan 08, 2004 | 34.22 | 34.58 | 34.11 | 34.58 | 774,119 | +0.43(+1.25%) |
Jan 07, 2004 | 34.24 | 34.28 | 33.49 | 34.15 | 1,158,860 | -0.25(-0.71%) |
Jan 06, 2004 | 34.30 | 34.42 | 33.98 | 34.40 | 1,330,681 | -0.10(-0.28%) |
Jan 05, 2004 | 34.22 | 34.53 | 33.85 | 34.50 | 1,153,298 | +0.41(+1.20%) |
Jan 02, 2004 | 34.18 | 34.29 | 33.75 | 34.09 | 1,044,983 | -0.10(-0.30%) |
Dec 31, 2003 | 34.07 | 34.24 | 33.78 | 34.19 | 942,231 | +0.13(+0.38%) |
Dec 30, 2003 | 34.24 | 34.24 | 33.78 | 34.06 | 855,702 | -0.28(-0.83%) |
Dec 29, 2003 | 33.98 | 34.35 | 33.89 | 34.35 | 893,868 | +0.49(+1.45%) |
Dec 26, 2003 | 33.75 | 33.98 | 33.70 | 33.85 | 345,958 | +0.30(+0.89%) |
Dec 24, 2003 | 33.71 | 33.74 | 33.49 | 33.56 | 455,818 | -0.16(-0.46%) |
Dec 23, 2003 | 33.91 | 34.02 | 33.63 | 33.71 | 1,231,482 | -0.19(-0.55%) |
Dec 22, 2003 | 33.77 | 34.11 | 33.66 | 33.90 | 1,116,832 | +0.00(+0.00%) |
Dec 19, 2003 | 33.95 | 34.00 | 33.60 | 33.90 | 1,673,704 | -0.05(-0.15%) |
Dec 18, 2003 | 33.40 | 33.95 | 33.39 | 33.95 | 1,026,750 | +0.46(+1.37%) |
Dec 17, 2003 | 33.49 | 33.60 | 33.24 | 33.49 | 1,468,817 | -0.20(-0.60%) |
Dec 16, 2003 | 33.65 | 33.75 | 33.46 | 33.69 | 1,252,496 | +0.13(+0.39%) |
Dec 15, 2003 | 33.69 | 34.20 | 33.50 | 33.56 | 1,606,490 | +0.00(+0.00%) |
Dec 12, 2003 | 33.27 | 33.59 | 33.18 | 33.56 | 1,400,367 | +0.29(+0.88%) |
Dec 11, 2003 | 32.92 | 33.27 | 32.84 | 33.27 | 1,224,529 | +0.35(+1.06%) |
Dec 10, 2003 | 32.86 | 32.92 | 32.71 | 32.92 | 1,892,033 | +0.02(+0.06%) |
Dec 09, 2003 | 32.86 | 33.01 | 32.70 | 32.90 | 1,356,794 | +0.20(+0.61%) |
Dec 08, 2003 | 32.39 | 32.66 | 32.36 | 32.70 | 2,008,537 | +0.28(+0.86%) |
Dec 05, 2003 | 32.46 | 32.48 | 32.33 | 32.42 | 1,428,798 | -0.24(-0.73%) |
Dec 04, 2003 | 32.26 | 32.72 | 32.22 | 32.66 | 2,899,315 | +0.89(+2.79%) |
Dec 03, 2003 | 31.51 | 32.13 | 31.51 | 31.78 | 1,426,017 | +0.16(+0.49%) |
Dec 02, 2003 | 31.41 | 31.78 | 31.31 | 31.62 | 1,885,389 | -0.05(-0.14%) |