Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 38.12 | 38.80 | 38.03 | 38.66 | 704,700 | +0.29(+0.74%) |
Feb 26, 2004 | 37.67 | 38.58 | 37.42 | 38.37 | 709,600 | +0.63(+1.68%) |
Feb 25, 2004 | 38.12 | 38.30 | 37.60 | 37.73 | 631,500 | -0.31(-0.83%) |
Feb 24, 2004 | 37.49 | 38.05 | 36.96 | 38.05 | 934,700 | +0.37(+0.98%) |
Feb 23, 2004 | 38.33 | 38.33 | 37.50 | 37.68 | 825,300 | -0.60(-1.57%) |
Feb 20, 2004 | 38.51 | 38.80 | 38.14 | 38.28 | 637,300 | -0.33(-0.85%) |
Feb 19, 2004 | 38.95 | 39.14 | 38.38 | 38.61 | 1,280,100 | -0.12(-0.31%) |
Feb 18, 2004 | 37.50 | 38.90 | 37.34 | 38.73 | 1,441,000 | +1.12(+2.99%) |
Feb 17, 2004 | 37.57 | 37.89 | 37.38 | 37.60 | 485,700 | +0.35(+0.95%) |
Feb 13, 2004 | 37.30 | 37.83 | 37.11 | 37.25 | 726,100 | -0.17(-0.47%) |
Feb 12, 2004 | 35.61 | 37.72 | 35.61 | 37.42 | 1,758,000 | +0.77(+2.11%) |
Feb 11, 2004 | 36.06 | 36.87 | 35.72 | 36.65 | 834,500 | +0.59(+1.64%) |
Feb 10, 2004 | 35.55 | 36.10 | 35.50 | 36.06 | 592,200 | +0.51(+1.43%) |
Feb 09, 2004 | 35.75 | 35.96 | 35.44 | 35.55 | 564,000 | -0.33(-0.91%) |
Feb 06, 2004 | 35.59 | 36.27 | 35.56 | 35.88 | 524,500 | +0.19(+0.53%) |
Feb 05, 2004 | 34.55 | 36.37 | 34.50 | 35.69 | 1,472,700 | +1.23(+3.55%) |
Feb 04, 2004 | 33.87 | 34.72 | 33.73 | 34.46 | 591,000 | +0.60(+1.77%) |
Feb 03, 2004 | 33.45 | 34.27 | 33.21 | 33.86 | 857,800 | +0.46(+1.38%) |
Feb 02, 2004 | 33.75 | 33.81 | 33.25 | 33.40 | 539,700 | -0.34(-0.99%) |
Jan 30, 2004 | 33.94 | 34.00 | 33.52 | 33.73 | 515,500 | -0.27(-0.81%) |
Jan 29, 2004 | 33.80 | 34.04 | 33.50 | 34.01 | 874,500 | +0.25(+0.74%) |
Jan 28, 2004 | 34.48 | 34.55 | 33.76 | 33.76 | 478,300 | -0.64(-1.86%) |
Jan 27, 2004 | 34.56 | 34.62 | 34.28 | 34.40 | 283,400 | -0.25(-0.72%) |
Jan 26, 2004 | 34.32 | 34.76 | 34.31 | 34.65 | 629,800 | +0.27(+0.80%) |
Jan 23, 2004 | 34.40 | 34.52 | 34.32 | 34.38 | 472,000 | -0.02(-0.07%) |
Jan 22, 2004 | 34.24 | 34.58 | 34.23 | 34.40 | 990,600 | +0.06(+0.17%) |
Jan 21, 2004 | 34.05 | 34.45 | 33.88 | 34.34 | 696,600 | +0.12(+0.34%) |
Jan 20, 2004 | 34.49 | 34.49 | 33.73 | 34.23 | 909,400 | -0.73(-2.10%) |
Jan 16, 2004 | 35.29 | 35.36 | 34.67 | 34.96 | 431,200 | -0.34(-0.98%) |
Jan 15, 2004 | 35.58 | 35.62 | 34.77 | 35.30 | 627,853 | -0.12(-0.34%) |
Jan 14, 2004 | 34.43 | 35.91 | 34.43 | 35.42 | 1,222,321 | +0.92(+2.68%) |
Jan 13, 2004 | 34.40 | 34.50 | 34.20 | 34.50 | 470,026 | +0.17(+0.51%) |
Jan 12, 2004 | 33.81 | 34.41 | 33.67 | 34.33 | 647,254 | +0.53(+1.55%) |
Jan 09, 2004 | 33.75 | 34.16 | 33.52 | 33.80 | 597,500 | -0.01(-0.03%) |
Jan 08, 2004 | 34.26 | 34.35 | 33.62 | 33.81 | 548,170 | -0.17(-0.51%) |
Jan 07, 2004 | 33.86 | 34.12 | 33.74 | 33.98 | 425,795 | +0.33(+0.97%) |
Jan 06, 2004 | 33.08 | 34.00 | 33.07 | 33.66 | 695,100 | +0.50(+1.51%) |
Jan 05, 2004 | 33.08 | 33.30 | 32.96 | 33.16 | 601,100 | -0.07(-0.20%) |
Jan 02, 2004 | 33.50 | 33.60 | 33.08 | 33.23 | 525,500 | -0.34(-1.01%) |
Dec 31, 2003 | 33.55 | 33.77 | 33.36 | 33.56 | 592,400 | +0.09(+0.25%) |
Dec 30, 2003 | 33.48 | 33.55 | 33.29 | 33.48 | 463,959 | -0.02(-0.06%) |
Dec 29, 2003 | 33.59 | 33.81 | 33.26 | 33.50 | 637,972 | +0.08(+0.22%) |
Dec 26, 2003 | 33.40 | 33.55 | 33.40 | 33.42 | 153,407 | +0.06(+0.19%) |
Dec 24, 2003 | 33.37 | 33.48 | 33.12 | 33.36 | 188,528 | +0.01(+0.03%) |
Dec 23, 2003 | 33.53 | 33.58 | 33.17 | 33.35 | 514,401 | +0.00(+0.00%) |
Dec 22, 2003 | 32.95 | 33.49 | 32.92 | 33.35 | 722,583 | +0.48(+1.48%) |
Dec 19, 2003 | 32.93 | 33.12 | 32.65 | 32.87 | 616,839 | +0.09(+0.29%) |
Dec 18, 2003 | 32.30 | 32.87 | 32.05 | 32.77 | 613,417 | +0.50(+1.53%) |
Dec 17, 2003 | 32.33 | 32.40 | 32.05 | 32.27 | 458,121 | +0.05(+0.14%) |
Dec 16, 2003 | 32.14 | 32.51 | 31.75 | 32.23 | 504,312 | +0.10(+0.31%) |
Dec 15, 2003 | 32.27 | 32.51 | 31.96 | 32.13 | 558,304 | -0.06(-0.20%) |
Dec 12, 2003 | 32.41 | 32.52 | 31.90 | 32.20 | 345,893 | -0.32(-0.98%) |
Dec 11, 2003 | 32.17 | 32.58 | 32.17 | 32.52 | 356,400 | +0.22(+0.68%) |
Dec 10, 2003 | 32.00 | 32.40 | 31.92 | 32.30 | 452,472 | +0.35(+1.08%) |
Dec 09, 2003 | 32.32 | 32.45 | 31.73 | 31.95 | 578,554 | -0.23(-0.71%) |
Dec 08, 2003 | 31.77 | 32.58 | 31.62 | 32.18 | 713,160 | +0.63(+2.01%) |
Dec 05, 2003 | 31.71 | 31.62 | 31.11 | 31.55 | 591,406 | -0.16(-0.52%) |
Dec 04, 2003 | 31.86 | 32.29 | 31.59 | 31.71 | 826,938 | -0.29(-0.91%) |
Dec 03, 2003 | 32.15 | 32.64 | 32.00 | 32.00 | 836,063 | -0.14(-0.44%) |
Dec 02, 2003 | 32.55 | 32.73 | 32.10 | 32.14 | 419,940 | -0.45(-1.38%) |