Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 31.11 | 31.20 | 30.03 | 30.21 | 14,853,669 | -0.79(-2.53%) |
Feb 26, 2004 | 30.84 | 31.25 | 30.19 | 30.99 | 16,218,836 | +0.06(+0.19%) |
Feb 25, 2004 | 30.90 | 31.20 | 30.57 | 30.93 | 13,633,343 | +0.19(+0.63%) |
Feb 24, 2004 | 30.70 | 31.40 | 30.58 | 30.74 | 16,023,738 | -0.07(-0.22%) |
Feb 23, 2004 | 31.63 | 31.78 | 30.54 | 30.81 | 11,917,418 | -0.82(-2.59%) |
Feb 20, 2004 | 31.71 | 31.94 | 31.38 | 31.63 | 12,615,969 | -0.22(-0.70%) |
Feb 19, 2004 | 32.95 | 33.18 | 31.81 | 31.85 | 18,827,538 | +0.09(+0.27%) |
Feb 18, 2004 | 31.78 | 32.13 | 31.64 | 31.76 | 7,996,076 | -0.10(-0.32%) |
Feb 17, 2004 | 31.57 | 31.95 | 31.35 | 31.87 | 8,153,655 | +0.73(+2.34%) |
Feb 13, 2004 | 31.95 | 32.29 | 31.00 | 31.14 | 12,529,937 | -0.79(-2.48%) |
Feb 12, 2004 | 32.35 | 32.60 | 31.92 | 31.93 | 6,278,231 | -0.50(-1.54%) |
Feb 11, 2004 | 32.09 | 32.62 | 32.04 | 32.43 | 9,398,762 | +0.46(+1.43%) |
Feb 10, 2004 | 32.30 | 32.45 | 31.83 | 31.97 | 9,492,123 | -0.26(-0.80%) |
Feb 09, 2004 | 32.91 | 33.04 | 32.21 | 32.23 | 8,701,258 | -0.72(-2.19%) |
Feb 06, 2004 | 32.27 | 33.01 | 32.22 | 32.95 | 10,896,030 | +0.79(+2.46%) |
Feb 05, 2004 | 32.00 | 32.41 | 31.82 | 32.16 | 10,510,021 | +0.38(+1.21%) |
Feb 04, 2004 | 32.11 | 32.29 | 31.66 | 31.78 | 12,211,986 | -0.65(-2.01%) |
Feb 03, 2004 | 32.12 | 32.72 | 31.95 | 32.43 | 14,687,888 | +0.48(+1.49%) |
Feb 02, 2004 | 32.74 | 32.89 | 31.75 | 31.95 | 15,350,141 | -0.72(-2.21%) |
Jan 30, 2004 | 32.76 | 33.00 | 32.29 | 32.67 | 11,812,714 | +0.02(+0.05%) |
Jan 29, 2004 | 32.95 | 33.12 | 31.85 | 32.66 | 16,910,058 | -0.10(-0.31%) |
Jan 28, 2004 | 33.64 | 33.75 | 32.49 | 32.76 | 16,648,821 | -0.53(-1.60%) |
Jan 27, 2004 | 33.67 | 34.23 | 33.17 | 33.29 | 17,489,246 | -0.97(-2.84%) |
Jan 26, 2004 | 33.51 | 34.38 | 33.45 | 34.27 | 15,149,808 | +0.69(+2.05%) |
Jan 23, 2004 | 35.25 | 35.44 | 33.36 | 33.58 | 23,466,802 | -1.27(-3.63%) |
Jan 22, 2004 | 35.36 | 35.95 | 34.71 | 34.85 | 15,324,140 | -0.40(-1.12%) |
Jan 21, 2004 | 35.67 | 35.68 | 34.72 | 35.24 | 12,062,608 | -0.58(-1.63%) |
Jan 20, 2004 | 35.52 | 36.00 | 35.14 | 35.83 | 9,194,589 | +0.24(+0.68%) |
Jan 16, 2004 | 35.24 | 35.71 | 34.84 | 35.59 | 10,826,402 | +0.24(+0.68%) |
Jan 15, 2004 | 34.37 | 35.68 | 34.36 | 35.35 | 18,274,760 | +0.61(+1.77%) |
Jan 14, 2004 | 34.85 | 34.98 | 34.27 | 34.73 | 12,379,989 | -0.14(-0.41%) |
Jan 13, 2004 | 35.85 | 35.85 | 34.55 | 34.88 | 14,701,767 | -1.00(-2.78%) |
Jan 12, 2004 | 34.74 | 35.87 | 34.38 | 35.87 | 13,008,866 | +1.03(+2.94%) |
Jan 09, 2004 | 33.80 | 35.53 | 33.58 | 34.85 | 21,813,970 | +0.78(+2.29%) |
Jan 08, 2004 | 33.74 | 34.18 | 33.38 | 34.07 | 12,112,152 | +0.50(+1.49%) |
Jan 07, 2004 | 33.64 | 33.68 | 33.18 | 33.57 | 11,577,896 | -0.21(-0.63%) |
Jan 06, 2004 | 33.88 | 33.98 | 33.31 | 33.78 | 12,703,048 | -0.17(-0.49%) |
Jan 05, 2004 | 32.78 | 34.17 | 32.72 | 33.95 | 18,737,842 | +1.60(+4.96%) |
Jan 02, 2004 | 33.70 | 33.75 | 32.18 | 32.34 | 13,775,217 | -1.20(-3.59%) |
Dec 31, 2003 | 33.57 | 33.73 | 33.13 | 33.55 | 8,454,156 | +0.11(+0.34%) |
Dec 30, 2003 | 33.05 | 33.51 | 32.92 | 33.43 | 10,124,790 | +0.41(+1.25%) |
Dec 29, 2003 | 32.63 | 33.04 | 32.18 | 33.02 | 8,237,232 | +0.60(+1.84%) |
Dec 26, 2003 | 32.53 | 32.69 | 32.34 | 32.42 | 1,488,289 | +0.01(+0.04%) |
Dec 24, 2003 | 32.44 | 32.86 | 32.38 | 32.41 | 3,001,188 | -0.06(-0.18%) |
Dec 23, 2003 | 32.14 | 32.77 | 32.06 | 32.47 | 7,604,856 | +0.28(+0.85%) |
Dec 22, 2003 | 31.69 | 32.31 | 31.64 | 32.19 | 7,957,133 | +0.36(+1.13%) |
Dec 19, 2003 | 32.08 | 32.38 | 31.62 | 31.83 | 15,290,196 | -0.11(-0.36%) |
Dec 18, 2003 | 31.32 | 32.12 | 31.23 | 31.95 | 13,829,582 | +0.80(+2.58%) |
Dec 17, 2003 | 31.57 | 31.83 | 31.01 | 31.14 | 15,653,692 | -0.42(-1.33%) |
Dec 16, 2003 | 32.00 | 32.19 | 30.84 | 31.56 | 22,407,052 | -0.41(-1.29%) |
Dec 15, 2003 | 33.31 | 33.36 | 31.89 | 31.98 | 18,968,188 | -0.60(-1.85%) |
Dec 12, 2003 | 32.25 | 32.66 | 31.87 | 32.58 | 13,412,146 | +0.49(+1.52%) |
Dec 11, 2003 | 30.66 | 32.35 | 30.65 | 32.09 | 17,910,506 | +1.31(+4.26%) |
Dec 10, 2003 | 30.67 | 31.13 | 30.22 | 30.78 | 17,658,954 | +0.29(+0.96%) |
Dec 09, 2003 | 31.98 | 32.10 | 30.39 | 30.49 | 15,551,381 | -1.31(-4.11%) |
Dec 08, 2003 | 31.76 | 32.22 | 31.38 | 31.79 | 9,957,766 | -0.08(-0.25%) |
Dec 05, 2003 | 32.90 | 32.75 | 31.69 | 31.87 | 10,929,729 | -1.03(-3.12%) |
Dec 04, 2003 | 33.39 | 33.59 | 32.02 | 32.90 | 13,920,576 | -0.49(-1.46%) |
Dec 03, 2003 | 33.91 | 34.46 | 33.25 | 33.39 | 19,357,668 | -0.33(-0.97%) |
Dec 02, 2003 | 33.92 | 34.09 | 33.41 | 33.71 | 11,469,679 | -0.09(-0.27%) |