Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 38.45 | 39.70 | 38.45 | 39.67 | 2,146,779 | +0.65(+1.67%) |
Feb 26, 2004 | 38.64 | 39.10 | 38.54 | 39.02 | 1,481,821 | +0.35(+0.91%) |
Feb 25, 2004 | 38.68 | 38.84 | 38.48 | 38.67 | 1,121,709 | +0.14(+0.37%) |
Feb 24, 2004 | 38.88 | 39.07 | 38.27 | 38.53 | 1,554,375 | -0.35(-0.91%) |
Feb 23, 2004 | 38.44 | 39.59 | 38.39 | 38.88 | 2,642,394 | +0.64(+1.66%) |
Feb 20, 2004 | 38.19 | 38.40 | 37.89 | 38.24 | 1,131,314 | +0.05(+0.14%) |
Feb 19, 2004 | 38.48 | 38.54 | 38.16 | 38.19 | 1,832,327 | -0.22(-0.58%) |
Feb 18, 2004 | 38.74 | 38.75 | 38.32 | 38.41 | 876,709 | -0.28(-0.73%) |
Feb 17, 2004 | 39.03 | 39.09 | 38.61 | 38.70 | 1,214,360 | +0.01(+0.02%) |
Feb 13, 2004 | 38.61 | 39.09 | 38.60 | 38.69 | 784,945 | -0.09(-0.24%) |
Feb 12, 2004 | 38.82 | 38.82 | 38.55 | 38.78 | 744,161 | -0.03(-0.09%) |
Feb 11, 2004 | 38.34 | 38.91 | 38.30 | 38.82 | 1,453,154 | +0.35(+0.90%) |
Feb 10, 2004 | 38.19 | 38.52 | 38.10 | 38.47 | 1,317,946 | +0.28(+0.73%) |
Feb 09, 2004 | 38.29 | 38.41 | 38.05 | 38.19 | 966,700 | -0.18(-0.48%) |
Feb 06, 2004 | 38.00 | 38.51 | 37.99 | 38.38 | 1,226,773 | +0.49(+1.29%) |
Feb 05, 2004 | 37.84 | 38.00 | 37.52 | 37.89 | 1,485,515 | +0.04(+0.11%) |
Feb 04, 2004 | 37.63 | 38.24 | 37.63 | 37.85 | 1,843,262 | +0.12(+0.31%) |
Feb 03, 2004 | 38.30 | 38.30 | 37.69 | 37.73 | 1,487,140 | -0.50(-1.31%) |
Feb 02, 2004 | 38.21 | 38.59 | 38.00 | 38.24 | 1,351,341 | -0.01(-0.02%) |
Jan 30, 2004 | 37.86 | 38.34 | 37.84 | 38.24 | 1,223,078 | +0.11(+0.28%) |
Jan 29, 2004 | 38.07 | 38.17 | 37.78 | 38.13 | 2,406,260 | +0.07(+0.18%) |
Jan 28, 2004 | 37.97 | 38.47 | 37.97 | 38.07 | 2,995,708 | +0.17(+0.45%) |
Jan 27, 2004 | 37.92 | 38.13 | 37.78 | 37.90 | 1,628,111 | -0.02(-0.05%) |
Jan 26, 2004 | 37.40 | 37.92 | 36.94 | 37.92 | 2,165,988 | +0.48(+1.28%) |
Jan 23, 2004 | 37.29 | 38.02 | 37.15 | 37.44 | 1,718,398 | +0.26(+0.71%) |
Jan 22, 2004 | 37.30 | 37.36 | 37.02 | 37.17 | 1,037,629 | -0.07(-0.18%) |
Jan 21, 2004 | 36.88 | 37.44 | 36.39 | 37.24 | 2,166,579 | +0.37(+0.99%) |
Jan 20, 2004 | 37.16 | 37.19 | 36.75 | 36.88 | 964,631 | -0.28(-0.76%) |
Jan 16, 2004 | 37.04 | 37.17 | 36.79 | 37.16 | 1,333,757 | +0.32(+0.88%) |
Jan 15, 2004 | 36.88 | 37.20 | 36.43 | 36.83 | 3,203,175 | +0.89(+2.49%) |
Jan 14, 2004 | 35.93 | 36.09 | 35.79 | 35.94 | 995,367 | +0.17(+0.47%) |
Jan 13, 2004 | 36.20 | 36.29 | 35.65 | 35.77 | 1,736,869 | -0.57(-1.56%) |
Jan 12, 2004 | 36.35 | 36.48 | 36.20 | 36.34 | 1,716,920 | -0.24(-0.65%) |
Jan 09, 2004 | 36.46 | 36.78 | 36.46 | 36.58 | 918,675 | +0.12(+0.32%) |
Jan 08, 2004 | 36.55 | 36.67 | 36.28 | 36.46 | 1,065,410 | -0.12(-0.31%) |
Jan 07, 2004 | 36.50 | 36.71 | 36.21 | 36.58 | 1,804,695 | -0.11(-0.30%) |
Jan 06, 2004 | 36.37 | 36.77 | 36.37 | 36.69 | 988,865 | +0.30(+0.84%) |
Jan 05, 2004 | 36.95 | 37.05 | 36.07 | 36.38 | 2,715,096 | -0.49(-1.34%) |
Jan 02, 2004 | 37.04 | 37.47 | 36.78 | 36.88 | 1,371,586 | -0.16(-0.44%) |
Dec 31, 2003 | 37.11 | 37.11 | 36.79 | 37.04 | 1,015,168 | -0.02(-0.05%) |
Dec 30, 2003 | 36.84 | 37.07 | 36.81 | 37.06 | 936,260 | +0.15(+0.40%) |
Dec 29, 2003 | 36.54 | 36.91 | 36.46 | 36.91 | 864,297 | +0.32(+0.89%) |
Dec 26, 2003 | 36.50 | 36.61 | 36.44 | 36.58 | 262,436 | +0.09(+0.24%) |
Dec 24, 2003 | 36.50 | 36.54 | 36.37 | 36.50 | 309,574 | -0.03(-0.07%) |
Dec 23, 2003 | 36.58 | 36.72 | 36.33 | 36.52 | 612,352 | +0.19(+0.52%) |
Dec 22, 2003 | 36.20 | 36.42 | 36.10 | 36.33 | 843,757 | +0.09(+0.26%) |
Dec 19, 2003 | 36.43 | 36.54 | 36.16 | 36.24 | 1,554,523 | -0.08(-0.22%) |
Dec 18, 2003 | 36.07 | 36.35 | 36.02 | 36.32 | 974,680 | +0.24(+0.66%) |
Dec 17, 2003 | 36.00 | 36.09 | 35.87 | 36.08 | 980,886 | -0.03(-0.09%) |
Dec 16, 2003 | 35.35 | 36.13 | 35.35 | 36.12 | 1,192,786 | +0.71(+2.01%) |
Dec 15, 2003 | 36.20 | 36.20 | 35.41 | 35.41 | 1,357,548 | -0.50(-1.39%) |
Dec 12, 2003 | 36.15 | 36.15 | 35.77 | 35.91 | 907,297 | -0.19(-0.52%) |
Dec 11, 2003 | 35.78 | 36.24 | 35.78 | 36.10 | 778,148 | +0.41(+1.16%) |
Dec 10, 2003 | 35.84 | 35.87 | 35.58 | 35.68 | 1,112,252 | -0.19(-0.53%) |
Dec 09, 2003 | 36.10 | 36.14 | 35.72 | 35.87 | 1,343,214 | -0.29(-0.80%) |
Dec 08, 2003 | 35.66 | 36.24 | 35.66 | 36.16 | 1,347,795 | +0.39(+1.10%) |
Dec 05, 2003 | 36.16 | 36.27 | 35.85 | 35.77 | 1,241,993 | -0.51(-1.42%) |
Dec 04, 2003 | 36.31 | 36.42 | 36.19 | 36.29 | 1,177,566 | -0.07(-0.19%) |
Dec 03, 2003 | 36.54 | 36.54 | 35.89 | 36.35 | 2,365,476 | -0.40(-1.09%) |
Dec 02, 2003 | 37.11 | 37.15 | 36.74 | 36.75 | 1,603,730 | -0.30(-0.82%) |