Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 37.69 | 37.81 | 37.49 | 37.61 | 3,005,688 | -0.06(-0.17%) |
Feb 26, 2004 | 37.43 | 37.73 | 37.37 | 37.68 | 4,093,913 | +0.12(+0.31%) |
Feb 25, 2004 | 37.07 | 37.86 | 37.07 | 37.56 | 5,600,713 | +0.62(+1.68%) |
Feb 24, 2004 | 36.79 | 37.14 | 36.64 | 36.94 | 4,972,851 | -0.10(-0.28%) |
Feb 23, 2004 | 36.56 | 37.15 | 36.54 | 37.04 | 4,279,813 | +0.48(+1.32%) |
Feb 20, 2004 | 36.19 | 36.80 | 36.19 | 36.56 | 4,391,937 | +0.55(+1.53%) |
Feb 19, 2004 | 35.39 | 36.26 | 35.34 | 36.01 | 3,386,085 | +0.66(+1.86%) |
Feb 18, 2004 | 35.47 | 35.58 | 35.27 | 35.35 | 1,771,117 | -0.12(-0.33%) |
Feb 17, 2004 | 35.62 | 35.68 | 35.24 | 35.47 | 2,232,856 | +0.20(+0.58%) |
Feb 13, 2004 | 35.24 | 35.44 | 35.04 | 35.26 | 2,347,732 | +0.17(+0.50%) |
Feb 12, 2004 | 35.30 | 35.36 | 35.06 | 35.09 | 1,658,133 | -0.36(-1.02%) |
Feb 11, 2004 | 34.70 | 35.51 | 34.69 | 35.45 | 2,775,249 | +0.65(+1.87%) |
Feb 10, 2004 | 34.89 | 34.94 | 34.54 | 34.80 | 2,925,206 | -0.09(-0.27%) |
Feb 09, 2004 | 34.52 | 34.97 | 34.49 | 34.89 | 3,324,004 | +0.37(+1.08%) |
Feb 06, 2004 | 34.85 | 34.93 | 34.17 | 34.52 | 2,724,174 | -0.29(-0.84%) |
Feb 05, 2004 | 34.47 | 35.04 | 34.41 | 34.81 | 3,719,363 | +0.34(+1.00%) |
Feb 04, 2004 | 34.10 | 34.53 | 34.05 | 34.47 | 2,583,674 | +0.10(+0.29%) |
Feb 03, 2004 | 34.40 | 34.64 | 34.30 | 34.37 | 2,207,060 | -0.07(-0.20%) |
Feb 02, 2004 | 34.34 | 34.59 | 34.22 | 34.44 | 3,337,074 | +0.09(+0.27%) |
Jan 30, 2004 | 34.33 | 34.59 | 34.25 | 34.34 | 2,915,404 | +0.03(+0.10%) |
Jan 29, 2004 | 34.02 | 34.46 | 33.95 | 34.31 | 3,039,394 | +0.58(+1.72%) |
Jan 28, 2004 | 34.10 | 34.57 | 33.72 | 33.73 | 3,947,567 | -0.35(-1.02%) |
Jan 27, 2004 | 33.80 | 34.57 | 33.80 | 34.08 | 3,786,087 | +0.06(+0.17%) |
Jan 26, 2004 | 33.29 | 34.15 | 33.16 | 34.02 | 5,924,188 | +1.13(+3.45%) |
Jan 23, 2004 | 33.03 | 33.11 | 32.67 | 32.88 | 2,391,928 | +0.05(+0.14%) |
Jan 22, 2004 | 33.15 | 33.26 | 32.70 | 32.84 | 3,052,464 | -0.31(-0.93%) |
Jan 21, 2004 | 33.03 | 33.17 | 32.85 | 33.15 | 3,141,200 | -0.01(-0.03%) |
Jan 20, 2004 | 33.26 | 33.38 | 32.77 | 33.16 | 2,224,429 | -0.23(-0.70%) |
Jan 16, 2004 | 33.38 | 33.41 | 33.06 | 33.39 | 2,234,404 | +0.07(+0.21%) |
Jan 15, 2004 | 33.44 | 33.49 | 33.07 | 33.32 | 2,510,243 | -0.19(-0.57%) |
Jan 14, 2004 | 33.47 | 33.57 | 33.24 | 33.51 | 1,816,517 | +0.16(+0.47%) |
Jan 13, 2004 | 33.87 | 34.02 | 33.15 | 33.35 | 3,294,597 | -0.71(-2.08%) |
Jan 12, 2004 | 33.80 | 34.12 | 33.65 | 34.06 | 1,987,283 | +0.11(+0.33%) |
Jan 09, 2004 | 33.60 | 34.12 | 33.59 | 33.95 | 2,556,503 | +0.15(+0.43%) |
Jan 08, 2004 | 34.15 | 34.29 | 33.69 | 33.81 | 2,728,129 | -0.22(-0.63%) |
Jan 07, 2004 | 33.71 | 34.37 | 33.49 | 34.02 | 4,356,339 | +0.40(+1.19%) |
Jan 06, 2004 | 33.58 | 33.72 | 33.41 | 33.62 | 3,851,264 | -0.50(-1.47%) |
Jan 05, 2004 | 34.13 | 34.34 | 33.87 | 34.12 | 2,907,837 | +0.02(+0.05%) |
Jan 02, 2004 | 34.38 | 34.52 | 33.99 | 34.10 | 1,824,083 | -0.26(-0.74%) |
Dec 31, 2003 | 34.22 | 34.48 | 34.22 | 34.36 | 1,714,367 | +0.15(+0.42%) |
Dec 30, 2003 | 34.10 | 34.25 | 33.98 | 34.22 | 1,365,440 | -0.09(-0.25%) |
Dec 29, 2003 | 34.01 | 34.30 | 33.79 | 34.30 | 1,815,313 | +0.40(+1.17%) |
Dec 26, 2003 | 33.76 | 33.93 | 33.74 | 33.91 | 609,117 | +0.15(+0.45%) |
Dec 24, 2003 | 33.76 | 33.96 | 33.67 | 33.76 | 885,128 | -0.03(-0.09%) |
Dec 23, 2003 | 33.72 | 33.88 | 33.70 | 33.78 | 2,389,864 | +0.28(+0.83%) |
Dec 22, 2003 | 33.47 | 33.58 | 33.19 | 33.51 | 2,847,476 | +0.10(+0.31%) |
Dec 19, 2003 | 33.62 | 33.74 | 33.27 | 33.40 | 4,914,897 | -0.22(-0.66%) |
Dec 18, 2003 | 33.73 | 33.95 | 33.60 | 33.62 | 2,840,081 | -0.10(-0.31%) |
Dec 17, 2003 | 33.55 | 33.78 | 33.47 | 33.73 | 2,237,327 | +0.19(+0.55%) |
Dec 16, 2003 | 32.71 | 33.77 | 32.71 | 33.54 | 3,700,274 | +0.45(+1.37%) |
Dec 15, 2003 | 33.73 | 33.73 | 33.09 | 33.09 | 4,300,105 | -0.49(-1.47%) |
Dec 12, 2003 | 33.06 | 33.58 | 33.03 | 33.58 | 2,563,382 | +0.49(+1.49%) |
Dec 11, 2003 | 33.06 | 33.17 | 32.96 | 33.09 | 2,038,530 | +0.01(+0.04%) |
Dec 10, 2003 | 33.11 | 33.22 | 32.85 | 33.08 | 2,973,014 | +0.05(+0.14%) |
Dec 09, 2003 | 33.03 | 33.23 | 32.90 | 33.03 | 3,703,714 | +0.00(+0.00%) |
Dec 08, 2003 | 32.87 | 33.05 | 32.83 | 33.03 | 2,264,498 | +0.06(+0.18%) |
Dec 05, 2003 | 32.85 | 33.01 | 32.66 | 32.97 | 1,917,979 | +0.14(+0.43%) |
Dec 04, 2003 | 32.66 | 32.91 | 32.62 | 32.83 | 3,543,094 | +0.21(+0.64%) |
Dec 03, 2003 | 32.33 | 32.83 | 32.27 | 32.62 | 3,249,541 | +0.19(+0.57%) |
Dec 02, 2003 | 32.18 | 32.60 | 32.16 | 32.44 | 4,348,429 | +0.26(+0.81%) |