Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 28.41 | 28.65 | 28.35 | 28.43 | 326,246 | +0.00(+0.00%) |
Feb 26, 2004 | 28.50 | 28.71 | 28.38 | 28.43 | 301,732 | -0.16(-0.56%) |
Feb 25, 2004 | 28.55 | 28.65 | 28.38 | 28.59 | 391,059 | +0.04(+0.15%) |
Feb 24, 2004 | 28.59 | 28.59 | 28.23 | 28.55 | 452,514 | -0.03(-0.10%) |
Feb 23, 2004 | 28.59 | 28.71 | 28.40 | 28.57 | 225,669 | -0.04(-0.15%) |
Feb 20, 2004 | 28.83 | 28.83 | 28.59 | 28.62 | 271,004 | -0.14(-0.50%) |
Feb 19, 2004 | 28.83 | 28.84 | 28.53 | 28.76 | 1,411,945 | -0.10(-0.35%) |
Feb 18, 2004 | 29.03 | 29.03 | 28.83 | 28.86 | 393,410 | -0.04(-0.14%) |
Feb 17, 2004 | 28.76 | 28.99 | 28.76 | 28.90 | 387,701 | +0.14(+0.50%) |
Feb 13, 2004 | 28.74 | 28.80 | 28.26 | 28.76 | 303,075 | +0.17(+0.60%) |
Feb 12, 2004 | 29.03 | 29.03 | 28.21 | 28.59 | 413,559 | -0.45(-1.54%) |
Feb 11, 2004 | 28.81 | 29.15 | 28.53 | 29.03 | 552,084 | +0.29(+0.99%) |
Feb 10, 2004 | 28.77 | 28.91 | 28.39 | 28.75 | 683,892 | -0.02(-0.06%) |
Feb 09, 2004 | 28.74 | 28.91 | 28.47 | 28.77 | 209,550 | +0.03(+0.10%) |
Feb 06, 2004 | 27.95 | 28.74 | 27.75 | 28.74 | 389,716 | +0.74(+2.66%) |
Feb 05, 2004 | 27.73 | 27.99 | 27.60 | 27.99 | 272,012 | +0.23(+0.84%) |
Feb 04, 2004 | 28.31 | 28.35 | 27.66 | 27.76 | 349,082 | -0.52(-1.83%) |
Feb 03, 2004 | 28.75 | 28.75 | 28.14 | 28.28 | 557,961 | -0.47(-1.64%) |
Feb 02, 2004 | 28.35 | 28.75 | 28.30 | 28.75 | 480,387 | +0.45(+1.60%) |
Jan 30, 2004 | 27.91 | 28.37 | 27.75 | 28.30 | 517,830 | +0.32(+1.15%) |
Jan 29, 2004 | 27.63 | 28.00 | 27.39 | 27.97 | 431,021 | +0.22(+0.79%) |
Jan 28, 2004 | 27.84 | 28.02 | 27.63 | 27.75 | 504,901 | -0.18(-0.64%) |
Jan 27, 2004 | 27.85 | 28.11 | 27.62 | 27.93 | 900,998 | -0.04(-0.15%) |
Jan 26, 2004 | 27.23 | 27.97 | 27.13 | 27.97 | 576,934 | +0.74(+2.71%) |
Jan 23, 2004 | 26.80 | 27.27 | 26.56 | 27.23 | 473,502 | +0.27(+1.02%) |
Jan 22, 2004 | 26.71 | 27.11 | 26.66 | 26.96 | 362,850 | +0.16(+0.60%) |
Jan 21, 2004 | 26.56 | 26.80 | 26.32 | 26.80 | 320,537 | +0.23(+0.85%) |
Jan 20, 2004 | 26.32 | 26.65 | 26.29 | 26.57 | 266,135 | +0.11(+0.41%) |
Jan 16, 2004 | 26.79 | 26.79 | 26.45 | 26.47 | 422,290 | -0.33(-1.22%) |
Jan 15, 2004 | 26.68 | 26.80 | 26.53 | 26.79 | 317,347 | +0.19(+0.72%) |
Jan 14, 2004 | 26.35 | 26.69 | 26.28 | 26.60 | 239,437 | +0.11(+0.40%) |
Jan 13, 2004 | 26.56 | 26.56 | 26.33 | 26.50 | 505,741 | -0.06(-0.22%) |
Jan 12, 2004 | 26.59 | 26.65 | 26.41 | 26.56 | 236,919 | -0.04(-0.13%) |
Jan 09, 2004 | 26.21 | 26.59 | 26.18 | 26.59 | 436,059 | +0.27(+1.04%) |
Jan 08, 2004 | 26.15 | 26.32 | 26.03 | 26.32 | 518,166 | +0.19(+0.73%) |
Jan 07, 2004 | 26.12 | 26.23 | 25.98 | 26.13 | 504,398 | -0.05(-0.20%) |
Jan 06, 2004 | 25.98 | 26.18 | 25.89 | 26.18 | 361,843 | +0.05(+0.21%) |
Jan 05, 2004 | 26.20 | 26.53 | 25.92 | 26.13 | 640,572 | -0.08(-0.30%) |
Jan 02, 2004 | 25.97 | 26.24 | 25.92 | 26.20 | 562,998 | +0.36(+1.41%) |
Dec 31, 2003 | 26.62 | 26.79 | 25.84 | 25.84 | 500,872 | -0.65(-2.45%) |
Dec 30, 2003 | 26.28 | 26.52 | 26.26 | 26.49 | 444,286 | +0.21(+0.82%) |
Dec 29, 2003 | 26.01 | 26.44 | 26.01 | 26.28 | 460,909 | +0.12(+0.46%) |
Dec 26, 2003 | 26.20 | 26.26 | 26.13 | 26.16 | 140,875 | -0.06(-0.23%) |
Dec 24, 2003 | 26.06 | 26.35 | 26.06 | 26.22 | 208,374 | +0.01(+0.05%) |
Dec 23, 2003 | 26.39 | 26.39 | 26.20 | 26.20 | 354,791 | -0.29(-1.10%) |
Dec 22, 2003 | 26.48 | 26.56 | 26.40 | 26.50 | 306,769 | -0.07(-0.27%) |
Dec 19, 2003 | 26.63 | 26.66 | 26.42 | 26.57 | 358,653 | -0.08(-0.29%) |
Dec 18, 2003 | 26.79 | 26.81 | 26.51 | 26.65 | 433,036 | -0.23(-0.86%) |
Dec 17, 2003 | 26.92 | 26.95 | 26.81 | 26.88 | 161,528 | -0.07(-0.27%) |
Dec 16, 2003 | 26.79 | 26.91 | 26.53 | 26.95 | 322,049 | +0.18(+0.67%) |
Dec 15, 2003 | 26.79 | 26.97 | 26.76 | 26.77 | 918,965 | -0.29(-1.08%) |
Dec 12, 2003 | 26.94 | 27.14 | 26.91 | 27.06 | 192,255 | +0.07(+0.24%) |
Dec 11, 2003 | 26.69 | 27.01 | 26.69 | 27.00 | 247,665 | -0.02(-0.09%) |
Dec 10, 2003 | 27.28 | 27.28 | 26.96 | 27.02 | 498,353 | -0.23(-0.83%) |
Dec 09, 2003 | 27.19 | 27.27 | 27.04 | 27.25 | 300,053 | +0.14(+0.53%) |
Dec 08, 2003 | 26.68 | 27.23 | 26.68 | 27.10 | 288,971 | +0.50(+1.88%) |
Dec 05, 2003 | 26.79 | 26.88 | 26.56 | 26.60 | 152,461 | -0.24(-0.91%) |
Dec 04, 2003 | 26.95 | 27.00 | 26.80 | 26.85 | 343,709 | -0.16(-0.60%) |
Dec 03, 2003 | 26.90 | 27.03 | 26.87 | 27.01 | 423,466 | +0.06(+0.22%) |
Dec 02, 2003 | 27.07 | 27.16 | 26.87 | 26.95 | 443,111 | -0.12(-0.44%) |