Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 37.89 | 38.73 | 37.77 | 38.51 | 1,887,076 | +0.76(+2.00%) |
Feb 26, 2004 | 37.95 | 38.07 | 37.70 | 37.76 | 775,985 | -0.21(-0.56%) |
Feb 25, 2004 | 37.83 | 38.00 | 37.73 | 37.97 | 558,608 | +0.14(+0.37%) |
Feb 24, 2004 | 37.70 | 37.88 | 37.64 | 37.83 | 837,389 | -0.19(-0.49%) |
Feb 23, 2004 | 38.09 | 38.10 | 37.84 | 38.02 | 678,725 | +0.00(+0.00%) |
Feb 20, 2004 | 38.41 | 38.41 | 37.87 | 38.02 | 1,172,494 | -0.39(-1.01%) |
Feb 19, 2004 | 38.64 | 38.68 | 38.39 | 38.41 | 881,014 | +0.11(+0.30%) |
Feb 18, 2004 | 38.69 | 38.69 | 38.24 | 38.29 | 560,699 | -0.25(-0.64%) |
Feb 17, 2004 | 38.79 | 38.94 | 38.49 | 38.54 | 664,981 | +0.00(+0.00%) |
Feb 13, 2004 | 38.56 | 38.86 | 38.46 | 38.54 | 578,926 | -0.04(-0.10%) |
Feb 12, 2004 | 38.80 | 38.81 | 38.52 | 38.58 | 613,736 | -0.23(-0.59%) |
Feb 11, 2004 | 37.82 | 38.88 | 37.74 | 38.81 | 951,531 | +0.86(+2.26%) |
Feb 10, 2004 | 38.02 | 38.07 | 37.80 | 37.95 | 744,312 | +0.07(+0.19%) |
Feb 09, 2004 | 37.88 | 37.93 | 37.75 | 37.88 | 947,497 | -0.21(-0.54%) |
Feb 06, 2004 | 37.66 | 38.09 | 37.50 | 38.09 | 1,622,936 | +0.47(+1.25%) |
Feb 05, 2004 | 37.87 | 37.92 | 37.52 | 37.62 | 1,283,199 | -0.40(-1.06%) |
Feb 04, 2004 | 38.19 | 38.19 | 37.95 | 38.02 | 888,334 | -0.35(-0.92%) |
Feb 03, 2004 | 38.39 | 38.52 | 38.22 | 38.37 | 839,032 | -0.08(-0.21%) |
Feb 02, 2004 | 38.17 | 38.62 | 38.17 | 38.45 | 1,018,163 | +0.23(+0.60%) |
Jan 30, 2004 | 38.22 | 38.57 | 38.16 | 38.23 | 1,388,825 | +0.01(+0.02%) |
Jan 29, 2004 | 38.35 | 38.42 | 37.88 | 38.22 | 1,289,474 | -0.08(-0.21%) |
Jan 28, 2004 | 38.79 | 38.94 | 38.30 | 38.30 | 1,568,405 | -0.49(-1.26%) |
Jan 27, 2004 | 38.82 | 38.95 | 38.67 | 38.79 | 1,351,774 | -0.20(-0.52%) |
Jan 26, 2004 | 38.35 | 39.02 | 38.35 | 38.99 | 2,631,389 | +0.37(+0.95%) |
Jan 23, 2004 | 38.91 | 39.65 | 38.59 | 38.62 | 1,440,667 | -0.15(-0.40%) |
Jan 22, 2004 | 38.15 | 39.12 | 38.15 | 38.77 | 1,439,323 | +0.21(+0.54%) |
Jan 21, 2004 | 37.87 | 38.61 | 37.87 | 38.57 | 1,332,950 | +0.70(+1.84%) |
Jan 20, 2004 | 37.89 | 38.30 | 37.65 | 37.87 | 1,231,656 | -0.02(-0.05%) |
Jan 16, 2004 | 38.09 | 38.25 | 37.78 | 37.89 | 2,490,205 | +0.21(+0.55%) |
Jan 15, 2004 | 38.15 | 38.59 | 36.72 | 37.68 | 5,595,343 | +1.96(+5.49%) |
Jan 14, 2004 | 36.16 | 36.16 | 35.44 | 35.72 | 2,038,418 | -0.49(-1.35%) |
Jan 13, 2004 | 36.75 | 36.75 | 35.82 | 36.21 | 1,874,377 | -0.68(-1.83%) |
Jan 12, 2004 | 36.45 | 36.89 | 36.28 | 36.89 | 1,651,023 | +0.48(+1.32%) |
Jan 09, 2004 | 36.75 | 36.98 | 36.41 | 36.41 | 1,303,368 | -0.40(-1.09%) |
Jan 08, 2004 | 36.65 | 37.15 | 36.65 | 36.81 | 1,223,589 | +0.15(+0.42%) |
Jan 07, 2004 | 36.80 | 36.80 | 36.24 | 36.65 | 1,533,893 | -0.27(-0.73%) |
Jan 06, 2004 | 36.94 | 36.96 | 36.57 | 36.92 | 1,077,176 | -0.02(-0.05%) |
Jan 05, 2004 | 37.20 | 37.48 | 36.55 | 36.94 | 2,055,599 | -0.27(-0.72%) |
Jan 02, 2004 | 37.47 | 37.86 | 37.16 | 37.21 | 1,338,328 | -0.31(-0.84%) |
Dec 31, 2003 | 37.69 | 37.71 | 37.33 | 37.52 | 924,190 | -0.17(-0.44%) |
Dec 30, 2003 | 37.29 | 37.69 | 37.14 | 37.69 | 1,281,257 | +0.40(+1.08%) |
Dec 29, 2003 | 36.51 | 37.30 | 36.72 | 37.29 | 978,721 | +0.78(+2.13%) |
Dec 26, 2003 | 36.48 | 36.59 | 36.48 | 36.51 | 177,935 | +0.03(+0.09%) |
Dec 24, 2003 | 36.49 | 36.55 | 36.40 | 36.48 | 194,519 | -0.01(-0.02%) |
Dec 23, 2003 | 36.12 | 36.50 | 36.05 | 36.49 | 1,195,053 | +0.54(+1.51%) |
Dec 22, 2003 | 36.09 | 36.09 | 35.76 | 35.94 | 1,109,447 | -0.17(-0.48%) |
Dec 19, 2003 | 36.11 | 36.14 | 35.88 | 36.12 | 1,567,359 | +0.27(+0.77%) |
Dec 18, 2003 | 35.52 | 35.88 | 35.50 | 35.84 | 1,004,269 | +0.32(+0.90%) |
Dec 17, 2003 | 35.44 | 35.52 | 35.32 | 35.52 | 973,194 | +0.09(+0.26%) |
Dec 16, 2003 | 35.43 | 35.60 | 35.29 | 35.43 | 954,070 | +0.09(+0.27%) |
Dec 15, 2003 | 35.90 | 35.90 | 35.34 | 35.33 | 946,302 | -0.56(-1.57%) |
Dec 12, 2003 | 35.96 | 35.96 | 35.71 | 35.90 | 714,731 | -0.01(-0.02%) |
Dec 11, 2003 | 35.81 | 36.01 | 35.80 | 35.90 | 1,128,570 | -0.07(-0.20%) |
Dec 10, 2003 | 36.20 | 36.22 | 35.78 | 35.98 | 1,695,843 | -0.22(-0.61%) |
Dec 09, 2003 | 36.35 | 36.35 | 36.08 | 36.20 | 995,902 | -0.15(-0.41%) |
Dec 08, 2003 | 35.70 | 36.35 | 35.70 | 36.35 | 1,013,084 | +0.56(+1.57%) |
Dec 05, 2003 | 36.00 | 36.05 | 35.76 | 35.78 | 573,996 | -0.21(-0.60%) |
Dec 04, 2003 | 36.07 | 36.14 | 35.84 | 36.00 | 766,423 | +0.08(+0.22%) |
Dec 03, 2003 | 36.35 | 36.35 | 35.92 | 35.92 | 1,236,437 | -0.23(-0.63%) |
Dec 02, 2003 | 36.04 | 36.36 | 35.98 | 36.14 | 1,560,935 | +0.25(+0.71%) |