Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 31.69 | 32.02 | 31.51 | 31.80 | 6,177,241 | -0.03(-0.09%) |
Feb 26, 2004 | 31.16 | 32.07 | 31.00 | 31.83 | 7,220,378 | +0.26(+0.83%) |
Feb 25, 2004 | 31.78 | 31.83 | 30.97 | 31.56 | 8,350,009 | -0.47(-1.46%) |
Feb 24, 2004 | 31.25 | 32.31 | 31.18 | 32.03 | 10,181,579 | +1.07(+3.45%) |
Feb 23, 2004 | 31.47 | 31.72 | 30.96 | 30.96 | 6,297,214 | -0.32(-1.03%) |
Feb 20, 2004 | 31.98 | 31.98 | 30.99 | 31.29 | 10,956,621 | -0.94(-2.93%) |
Feb 19, 2004 | 31.94 | 32.41 | 31.50 | 32.23 | 9,826,989 | +0.30(+0.94%) |
Feb 18, 2004 | 33.26 | 33.26 | 31.92 | 31.93 | 8,622,067 | -1.33(-4.00%) |
Feb 17, 2004 | 32.91 | 33.32 | 32.79 | 33.26 | 6,742,809 | +0.87(+2.69%) |
Feb 13, 2004 | 33.09 | 33.31 | 32.06 | 32.39 | 9,011,911 | -0.29(-0.90%) |
Feb 12, 2004 | 33.25 | 33.48 | 32.62 | 32.68 | 6,836,136 | -0.56(-1.69%) |
Feb 11, 2004 | 32.42 | 33.43 | 32.13 | 33.25 | 9,295,446 | +0.83(+2.55%) |
Feb 10, 2004 | 32.75 | 32.86 | 32.25 | 32.42 | 7,335,158 | -0.25(-0.76%) |
Feb 09, 2004 | 32.57 | 32.75 | 32.07 | 32.67 | 8,600,067 | +0.40(+1.22%) |
Feb 06, 2004 | 31.54 | 32.29 | 31.37 | 32.27 | 11,120,319 | +1.43(+4.63%) |
Feb 05, 2004 | 30.27 | 31.44 | 30.13 | 30.85 | 6,869,067 | +0.45(+1.47%) |
Feb 04, 2004 | 30.45 | 31.26 | 29.70 | 30.40 | 9,727,649 | +0.03(+0.10%) |
Feb 03, 2004 | 30.92 | 31.20 | 30.33 | 30.37 | 9,453,542 | -0.26(-0.86%) |
Feb 02, 2004 | 30.30 | 30.66 | 29.68 | 30.63 | 12,168,102 | +0.15(+0.48%) |
Jan 30, 2004 | 30.18 | 30.55 | 29.90 | 30.49 | 7,251,123 | +0.41(+1.36%) |
Jan 29, 2004 | 30.37 | 30.78 | 29.65 | 30.08 | 14,830,053 | -0.45(-1.49%) |
Jan 28, 2004 | 31.47 | 32.19 | 30.48 | 30.53 | 13,119,960 | -0.58(-1.86%) |
Jan 27, 2004 | 30.63 | 31.62 | 30.59 | 31.11 | 8,974,607 | +0.55(+1.80%) |
Jan 26, 2004 | 31.03 | 31.24 | 30.20 | 30.56 | 10,617,472 | -0.36(-1.16%) |
Jan 23, 2004 | 31.39 | 31.97 | 30.66 | 30.92 | 10,686,750 | -0.40(-1.29%) |
Jan 22, 2004 | 32.18 | 32.61 | 31.29 | 31.32 | 9,105,511 | -0.88(-2.73%) |
Jan 21, 2004 | 32.00 | 32.69 | 31.32 | 32.20 | 9,606,993 | +0.20(+0.62%) |
Jan 20, 2004 | 32.09 | 32.53 | 31.90 | 32.00 | 10,264,111 | +0.48(+1.51%) |
Jan 16, 2004 | 31.40 | 31.75 | 30.81 | 31.53 | 12,831,506 | +0.36(+1.15%) |
Jan 15, 2004 | 32.02 | 32.02 | 30.52 | 31.17 | 26,093,166 | -1.51(-4.61%) |
Jan 14, 2004 | 33.31 | 33.41 | 32.24 | 32.68 | 15,090,086 | -1.39(-4.08%) |
Jan 13, 2004 | 34.68 | 34.99 | 33.74 | 34.07 | 7,774,467 | -0.70(-2.00%) |
Jan 12, 2004 | 35.53 | 35.54 | 34.43 | 34.76 | 7,540,533 | -0.82(-2.30%) |
Jan 09, 2004 | 35.12 | 36.01 | 34.97 | 35.58 | 7,238,551 | +0.53(+1.50%) |
Jan 08, 2004 | 35.05 | 35.25 | 34.47 | 35.05 | 8,244,247 | +0.34(+0.97%) |
Jan 07, 2004 | 35.79 | 35.82 | 34.53 | 34.72 | 9,643,477 | -1.02(-2.87%) |
Jan 06, 2004 | 36.52 | 36.52 | 35.21 | 35.74 | 14,781,408 | -0.67(-1.83%) |
Jan 05, 2004 | 36.15 | 36.74 | 36.01 | 36.41 | 10,871,218 | +0.81(+2.28%) |
Jan 02, 2004 | 35.27 | 35.95 | 35.27 | 35.60 | 4,066,919 | +0.02(+0.06%) |
Dec 31, 2003 | 36.01 | 36.21 | 35.17 | 35.57 | 5,697,896 | -0.40(-1.12%) |
Dec 30, 2003 | 36.12 | 36.41 | 35.57 | 35.98 | 8,003,072 | -0.18(-0.51%) |
Dec 29, 2003 | 35.60 | 36.25 | 35.60 | 36.16 | 9,044,978 | +1.26(+3.61%) |
Dec 26, 2003 | 34.02 | 34.98 | 34.02 | 34.90 | 3,414,720 | +0.97(+2.85%) |
Dec 24, 2003 | 34.36 | 34.36 | 33.63 | 33.94 | 2,884,407 | +0.06(+0.17%) |
Dec 23, 2003 | 33.88 | 33.88 | 33.05 | 33.88 | 5,518,893 | +0.00(+0.00%) |
Dec 22, 2003 | 33.44 | 34.07 | 33.59 | 33.88 | 7,308,923 | +0.43(+1.29%) |
Dec 19, 2003 | 34.39 | 34.39 | 33.44 | 33.44 | 8,954,247 | -0.94(-2.72%) |
Dec 18, 2003 | 34.36 | 34.54 | 33.77 | 34.38 | 6,620,376 | -0.07(-0.21%) |
Dec 17, 2003 | 33.76 | 34.52 | 33.61 | 34.45 | 7,474,535 | +0.70(+2.06%) |
Dec 16, 2003 | 34.61 | 34.74 | 33.52 | 33.76 | 6,862,235 | -0.80(-2.31%) |
Dec 15, 2003 | 33.70 | 34.94 | 33.69 | 34.56 | 7,027,710 | +0.16(+0.47%) |
Dec 12, 2003 | 34.18 | 35.09 | 34.04 | 34.40 | 8,495,262 | +0.53(+1.56%) |
Dec 11, 2003 | 33.37 | 34.32 | 32.57 | 33.87 | 14,492,544 | +0.42(+1.27%) |
Dec 10, 2003 | 34.98 | 35.36 | 33.41 | 33.44 | 13,621,578 | -1.51(-4.33%) |
Dec 09, 2003 | 36.22 | 36.22 | 34.27 | 34.96 | 9,744,183 | -1.05(-2.91%) |
Dec 08, 2003 | 36.23 | 36.33 | 35.31 | 36.01 | 9,036,643 | -0.29(-0.79%) |
Dec 05, 2003 | 35.78 | 36.51 | 35.60 | 36.29 | 5,969,270 | +0.40(+1.12%) |
Dec 04, 2003 | 36.58 | 36.37 | 35.31 | 35.89 | 9,304,601 | -0.70(-1.90%) |
Dec 03, 2003 | 36.59 | 36.77 | 36.23 | 36.58 | 7,289,793 | -0.01(-0.02%) |
Dec 02, 2003 | 36.23 | 36.80 | 35.98 | 36.59 | 10,874,635 | +0.33(+0.91%) |