Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 37.12 | 37.54 | 36.97 | 37.39 | 1,270,799 | +0.08(+0.23%) |
Feb 26, 2004 | 37.70 | 37.70 | 37.08 | 37.31 | 1,511,245 | -0.16(-0.43%) |
Feb 25, 2004 | 37.40 | 37.69 | 37.28 | 37.47 | 1,524,647 | -0.06(-0.16%) |
Feb 24, 2004 | 36.93 | 37.62 | 36.72 | 37.53 | 2,663,253 | +0.51(+1.39%) |
Feb 23, 2004 | 37.11 | 37.31 | 36.88 | 37.01 | 1,902,101 | -0.10(-0.27%) |
Feb 20, 2004 | 37.57 | 37.61 | 36.92 | 37.11 | 1,299,554 | -0.45(-1.21%) |
Feb 19, 2004 | 37.66 | 38.01 | 37.57 | 37.57 | 1,821,692 | -0.05(-0.14%) |
Feb 18, 2004 | 37.28 | 37.67 | 37.18 | 37.62 | 1,024,108 | +0.22(+0.58%) |
Feb 17, 2004 | 36.89 | 37.51 | 36.70 | 37.41 | 3,012,082 | -0.10(-0.27%) |
Feb 13, 2004 | 37.48 | 37.81 | 37.13 | 37.51 | 1,185,966 | +0.02(+0.06%) |
Feb 12, 2004 | 37.71 | 37.78 | 37.08 | 37.48 | 2,778,272 | -0.84(-2.19%) |
Feb 11, 2004 | 37.05 | 38.43 | 36.97 | 38.32 | 3,582,231 | +1.43(+3.88%) |
Feb 10, 2004 | 36.93 | 37.04 | 36.66 | 36.89 | 1,393,104 | -0.04(-0.10%) |
Feb 09, 2004 | 36.47 | 37.08 | 36.24 | 36.93 | 1,827,026 | +0.33(+0.90%) |
Feb 06, 2004 | 35.71 | 36.66 | 35.71 | 36.60 | 1,634,981 | +0.95(+2.67%) |
Feb 05, 2004 | 35.58 | 35.80 | 35.26 | 35.65 | 1,516,970 | +0.05(+0.15%) |
Feb 04, 2004 | 35.02 | 35.75 | 34.89 | 35.59 | 2,336,543 | +0.19(+0.54%) |
Feb 03, 2004 | 33.89 | 35.47 | 33.89 | 35.40 | 2,214,368 | -0.11(-0.30%) |
Feb 02, 2004 | 34.59 | 36.08 | 34.54 | 35.51 | 2,520,391 | +0.88(+2.53%) |
Jan 30, 2004 | 34.32 | 34.66 | 34.12 | 34.63 | 1,334,294 | +0.15(+0.45%) |
Jan 29, 2004 | 33.32 | 34.85 | 33.16 | 34.48 | 1,437,993 | +1.15(+3.44%) |
Jan 28, 2004 | 33.92 | 34.18 | 33.21 | 33.33 | 1,356,543 | -0.60(-1.77%) |
Jan 27, 2004 | 34.36 | 34.36 | 33.72 | 33.93 | 1,180,502 | -0.42(-1.23%) |
Jan 26, 2004 | 33.83 | 34.48 | 33.83 | 34.36 | 1,039,331 | +0.33(+0.97%) |
Jan 23, 2004 | 34.14 | 34.17 | 33.82 | 34.02 | 767,788 | -0.15(-0.45%) |
Jan 22, 2004 | 33.63 | 34.43 | 33.63 | 34.18 | 1,236,450 | +0.55(+1.65%) |
Jan 21, 2004 | 33.34 | 33.73 | 32.89 | 33.62 | 1,218,624 | +0.28(+0.83%) |
Jan 20, 2004 | 33.65 | 33.65 | 33.16 | 33.35 | 1,271,710 | -0.19(-0.57%) |
Jan 16, 2004 | 33.09 | 33.54 | 33.08 | 33.54 | 892,044 | +0.57(+1.72%) |
Jan 15, 2004 | 32.68 | 33.09 | 32.43 | 32.97 | 800,056 | +0.27(+0.82%) |
Jan 14, 2004 | 32.57 | 32.75 | 32.54 | 32.70 | 736,561 | +0.28(+0.88%) |
Jan 13, 2004 | 32.63 | 32.82 | 32.23 | 32.42 | 569,758 | -0.12(-0.38%) |
Jan 12, 2004 | 32.36 | 32.67 | 32.17 | 32.54 | 797,583 | +0.17(+0.52%) |
Jan 09, 2004 | 32.70 | 32.74 | 32.27 | 32.37 | 641,970 | -0.33(-1.01%) |
Jan 08, 2004 | 32.79 | 32.80 | 32.47 | 32.70 | 1,098,271 | +0.17(+0.52%) |
Jan 07, 2004 | 32.24 | 32.70 | 32.23 | 32.53 | 2,611,599 | +0.33(+1.03%) |
Jan 06, 2004 | 31.82 | 32.22 | 31.78 | 32.20 | 1,127,026 | +0.19(+0.60%) |
Jan 05, 2004 | 31.92 | 32.23 | 31.67 | 32.01 | 1,157,082 | +0.48(+1.51%) |
Jan 02, 2004 | 31.51 | 31.80 | 31.43 | 31.53 | 1,055,595 | -0.08(-0.27%) |
Dec 31, 2003 | 31.86 | 32.14 | 31.60 | 31.62 | 1,406,636 | -0.24(-0.75%) |
Dec 30, 2003 | 31.82 | 31.89 | 31.63 | 31.86 | 924,702 | +0.05(+0.17%) |
Dec 29, 2003 | 30.93 | 31.80 | 30.87 | 31.80 | 1,413,532 | +0.87(+2.81%) |
Dec 26, 2003 | 30.90 | 31.05 | 30.83 | 30.93 | 261,524 | +0.17(+0.55%) |
Dec 24, 2003 | 30.64 | 30.83 | 30.51 | 30.77 | 262,565 | +0.12(+0.40%) |
Dec 23, 2003 | 30.67 | 30.74 | 30.51 | 30.64 | 2,395,744 | +0.05(+0.15%) |
Dec 22, 2003 | 31.09 | 31.10 | 30.60 | 30.60 | 1,537,918 | -0.22(-0.70%) |
Dec 19, 2003 | 30.90 | 30.99 | 30.74 | 30.81 | 1,855,390 | -0.01(-0.02%) |
Dec 18, 2003 | 31.04 | 31.08 | 30.70 | 30.82 | 1,546,896 | -0.18(-0.60%) |
Dec 17, 2003 | 30.82 | 31.04 | 30.82 | 31.00 | 1,429,145 | -0.09(-0.30%) |
Dec 16, 2003 | 30.97 | 31.48 | 30.97 | 31.10 | 1,349,517 | +0.12(+0.40%) |
Dec 15, 2003 | 31.40 | 31.61 | 30.97 | 30.97 | 1,892,863 | -0.15(-0.49%) |
Dec 12, 2003 | 31.07 | 31.24 | 30.93 | 31.13 | 2,156,989 | +0.15(+0.47%) |
Dec 11, 2003 | 30.64 | 31.01 | 30.64 | 30.98 | 1,703,160 | +0.42(+1.36%) |
Dec 10, 2003 | 30.17 | 31.20 | 30.38 | 30.57 | 2,644,907 | +0.39(+1.30%) |
Dec 09, 2003 | 30.73 | 30.73 | 29.97 | 30.17 | 2,017,119 | -0.48(-1.58%) |
Dec 08, 2003 | 30.57 | 30.74 | 30.47 | 30.66 | 1,864,758 | -0.02(-0.08%) |
Dec 05, 2003 | 31.04 | 31.10 | 30.67 | 30.68 | 1,044,275 | -0.57(-1.82%) |
Dec 04, 2003 | 31.12 | 31.30 | 31.04 | 31.25 | 1,699,907 | +0.13(+0.42%) |
Dec 03, 2003 | 31.13 | 31.17 | 30.97 | 31.12 | 1,560,818 | +0.18(+0.57%) |
Dec 02, 2003 | 30.88 | 30.93 | 30.71 | 30.94 | 2,337,974 | +0.06(+0.20%) |