Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 33.46 | 33.60 | 32.98 | 33.07 | 3,365,040 | -0.39(-1.18%) |
Feb 26, 2004 | 33.24 | 33.72 | 33.22 | 33.46 | 3,731,225 | -0.19(-0.55%) |
Feb 25, 2004 | 33.54 | 34.01 | 33.53 | 33.65 | 5,461,649 | +0.19(+0.56%) |
Feb 24, 2004 | 33.00 | 33.54 | 32.79 | 33.46 | 3,723,711 | +0.46(+1.40%) |
Feb 23, 2004 | 33.54 | 33.54 | 32.79 | 33.00 | 2,466,014 | -0.20(-0.61%) |
Feb 20, 2004 | 33.52 | 33.57 | 33.13 | 33.20 | 2,296,944 | -0.19(-0.56%) |
Feb 19, 2004 | 33.95 | 34.01 | 33.30 | 33.39 | 4,687,279 | -0.23(-0.69%) |
Feb 18, 2004 | 34.15 | 34.24 | 33.45 | 33.62 | 3,763,027 | -0.40(-1.16%) |
Feb 17, 2004 | 34.28 | 34.51 | 33.87 | 34.01 | 4,864,535 | +0.90(+2.72%) |
Feb 13, 2004 | 33.39 | 33.44 | 32.99 | 33.11 | 3,116,936 | +0.48(+1.48%) |
Feb 12, 2004 | 33.18 | 33.33 | 32.51 | 32.63 | 2,576,312 | -0.24(-0.73%) |
Feb 11, 2004 | 32.57 | 32.98 | 32.49 | 32.87 | 3,347,864 | +0.18(+0.55%) |
Feb 10, 2004 | 32.62 | 33.47 | 32.52 | 32.69 | 3,764,100 | -0.04(-0.14%) |
Feb 09, 2004 | 32.91 | 33.00 | 32.71 | 32.73 | 2,702,176 | -0.23(-0.70%) |
Feb 06, 2004 | 32.69 | 33.00 | 32.69 | 32.96 | 3,083,256 | +0.27(+0.82%) |
Feb 05, 2004 | 32.75 | 32.93 | 32.60 | 32.69 | 2,782,552 | +0.39(+1.20%) |
Feb 04, 2004 | 32.75 | 32.76 | 32.16 | 32.31 | 5,173,558 | -0.48(-1.48%) |
Feb 03, 2004 | 33.39 | 33.51 | 32.72 | 32.79 | 4,842,394 | -0.66(-1.96%) |
Feb 02, 2004 | 33.10 | 33.58 | 33.10 | 33.45 | 3,108,079 | +0.34(+1.04%) |
Jan 30, 2004 | 32.90 | 33.22 | 32.72 | 33.10 | 3,605,496 | +0.02(+0.07%) |
Jan 29, 2004 | 33.24 | 33.42 | 32.46 | 33.08 | 6,694,388 | +1.23(+3.86%) |
Jan 28, 2004 | 32.43 | 32.87 | 31.62 | 31.85 | 4,029,916 | -0.58(-1.79%) |
Jan 27, 2004 | 32.94 | 33.00 | 32.33 | 32.43 | 2,720,559 | -0.62(-1.87%) |
Jan 26, 2004 | 32.57 | 33.09 | 32.47 | 33.05 | 2,781,612 | +0.48(+1.49%) |
Jan 23, 2004 | 32.66 | 32.81 | 32.42 | 32.57 | 3,233,541 | -0.07(-0.21%) |
Jan 22, 2004 | 32.57 | 32.79 | 32.51 | 32.63 | 3,203,752 | +0.07(+0.21%) |
Jan 21, 2004 | 32.80 | 32.83 | 32.40 | 32.57 | 4,275,069 | -0.15(-0.46%) |
Jan 20, 2004 | 32.62 | 32.79 | 32.49 | 32.72 | 4,539,543 | +0.19(+0.57%) |
Jan 16, 2004 | 32.23 | 32.63 | 32.19 | 32.53 | 5,279,697 | +0.58(+1.82%) |
Jan 15, 2004 | 31.53 | 32.05 | 31.45 | 31.95 | 3,824,616 | +0.44(+1.40%) |
Jan 14, 2004 | 30.97 | 31.56 | 30.95 | 31.51 | 5,606,700 | +1.09(+3.58%) |
Jan 13, 2004 | 30.56 | 30.67 | 30.28 | 30.42 | 1,788,524 | -0.16(-0.54%) |
Jan 12, 2004 | 30.58 | 30.67 | 30.38 | 30.59 | 2,616,299 | +0.01(+0.02%) |
Jan 09, 2004 | 30.65 | 30.91 | 30.56 | 30.58 | 2,234,951 | -0.16(-0.51%) |
Jan 08, 2004 | 30.46 | 30.78 | 30.44 | 30.73 | 3,776,579 | +0.31(+1.00%) |
Jan 07, 2004 | 30.33 | 30.56 | 30.22 | 30.43 | 3,391,742 | +0.06(+0.20%) |
Jan 06, 2004 | 30.13 | 30.41 | 30.03 | 30.37 | 2,913,112 | +0.24(+0.79%) |
Jan 05, 2004 | 30.02 | 30.26 | 29.95 | 30.13 | 4,183,288 | +0.45(+1.53%) |
Jan 02, 2004 | 29.74 | 30.00 | 29.62 | 29.68 | 3,069,837 | +0.07(+0.23%) |
Dec 31, 2003 | 29.31 | 29.69 | 29.31 | 29.61 | 2,274,132 | +0.34(+1.17%) |
Dec 30, 2003 | 29.42 | 29.50 | 29.06 | 29.27 | 1,331,497 | -0.04(-0.13%) |
Dec 29, 2003 | 29.01 | 29.32 | 29.08 | 29.30 | 1,696,743 | +0.30(+1.03%) |
Dec 26, 2003 | 29.10 | 29.22 | 28.97 | 29.01 | 353,706 | +0.03(+0.10%) |
Dec 24, 2003 | 29.20 | 29.25 | 28.94 | 28.98 | 943,842 | -0.34(-1.17%) |
Dec 23, 2003 | 29.22 | 29.36 | 29.06 | 29.32 | 2,239,111 | -0.01(-0.05%) |
Dec 22, 2003 | 29.15 | 29.34 | 28.95 | 29.33 | 2,513,112 | +0.18(+0.61%) |
Dec 19, 2003 | 28.51 | 29.24 | 28.46 | 29.15 | 6,794,488 | +0.93(+3.30%) |
Dec 18, 2003 | 27.40 | 28.52 | 27.40 | 28.22 | 7,424,611 | +0.07(+0.27%) |
Dec 17, 2003 | 28.32 | 28.36 | 28.10 | 28.15 | 2,875,406 | -0.20(-0.71%) |
Dec 16, 2003 | 28.62 | 28.68 | 28.14 | 28.35 | 2,495,132 | -0.28(-0.96%) |
Dec 15, 2003 | 28.69 | 29.03 | 28.57 | 28.63 | 3,142,162 | +0.28(+0.97%) |
Dec 12, 2003 | 28.42 | 28.51 | 28.21 | 28.35 | 2,048,302 | +0.02(+0.05%) |
Dec 11, 2003 | 28.13 | 28.49 | 28.13 | 28.33 | 5,042,998 | +0.71(+2.56%) |
Dec 10, 2003 | 27.62 | 27.67 | 27.42 | 27.63 | 3,443,671 | +0.01(+0.03%) |
Dec 09, 2003 | 26.83 | 27.82 | 26.83 | 27.62 | 9,497,201 | +1.31(+4.99%) |
Dec 08, 2003 | 26.35 | 26.35 | 26.10 | 26.31 | 2,494,595 | +0.04(+0.14%) |
Dec 05, 2003 | 26.43 | 26.52 | 26.11 | 26.27 | 2,471,516 | -0.19(-0.70%) |
Dec 04, 2003 | 26.29 | 26.46 | 26.19 | 26.46 | 2,287,417 | +0.31(+1.17%) |
Dec 03, 2003 | 26.39 | 26.70 | 26.09 | 26.15 | 3,381,947 | +0.05(+0.20%) |
Dec 02, 2003 | 26.46 | 26.46 | 26.10 | 26.10 | 3,078,157 | -0.21(-0.79%) |