Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 38.05 | 38.18 | 37.85 | 37.97 | 2,977,155 | -0.06(-0.17%) |
Feb 26, 2004 | 37.78 | 38.09 | 37.73 | 38.04 | 4,055,050 | +0.12(+0.31%) |
Feb 25, 2004 | 37.43 | 38.22 | 37.43 | 37.92 | 5,547,546 | +0.63(+1.68%) |
Feb 24, 2004 | 37.14 | 37.50 | 36.99 | 37.29 | 4,925,644 | -0.11(-0.28%) |
Feb 23, 2004 | 36.91 | 37.50 | 36.89 | 37.40 | 4,239,185 | +0.49(+1.32%) |
Feb 20, 2004 | 36.53 | 37.15 | 36.53 | 36.91 | 4,350,245 | +0.56(+1.53%) |
Feb 19, 2004 | 35.73 | 36.61 | 35.68 | 36.35 | 3,353,941 | +0.66(+1.86%) |
Feb 18, 2004 | 35.81 | 35.92 | 35.61 | 35.69 | 1,754,304 | -0.12(-0.33%) |
Feb 17, 2004 | 35.96 | 36.02 | 35.58 | 35.81 | 2,211,659 | +0.21(+0.58%) |
Feb 13, 2004 | 35.58 | 35.78 | 35.38 | 35.60 | 2,325,445 | +0.18(+0.50%) |
Feb 12, 2004 | 35.64 | 35.70 | 35.40 | 35.42 | 1,642,392 | -0.36(-1.02%) |
Feb 11, 2004 | 35.03 | 35.85 | 35.02 | 35.79 | 2,748,903 | +0.66(+1.87%) |
Feb 10, 2004 | 35.22 | 35.28 | 34.87 | 35.13 | 2,897,437 | -0.09(-0.27%) |
Feb 09, 2004 | 34.85 | 35.30 | 34.82 | 35.22 | 3,292,450 | +0.38(+1.08%) |
Feb 06, 2004 | 35.18 | 35.27 | 34.50 | 34.85 | 2,698,313 | -0.29(-0.84%) |
Feb 05, 2004 | 34.80 | 35.37 | 34.74 | 35.14 | 3,684,055 | +0.35(+1.00%) |
Feb 04, 2004 | 34.43 | 34.86 | 34.37 | 34.80 | 2,559,148 | +0.10(+0.29%) |
Feb 03, 2004 | 34.73 | 34.97 | 34.63 | 34.70 | 2,186,109 | -0.07(-0.20%) |
Feb 02, 2004 | 34.67 | 34.92 | 34.55 | 34.77 | 3,305,395 | +0.09(+0.27%) |
Jan 30, 2004 | 34.66 | 34.92 | 34.58 | 34.67 | 2,887,728 | +0.04(+0.10%) |
Jan 29, 2004 | 34.34 | 34.79 | 34.28 | 34.64 | 3,010,541 | +0.59(+1.72%) |
Jan 28, 2004 | 34.43 | 34.90 | 34.04 | 34.05 | 3,910,093 | -0.35(-1.02%) |
Jan 27, 2004 | 34.13 | 34.90 | 34.13 | 34.40 | 3,750,146 | +0.06(+0.17%) |
Jan 26, 2004 | 33.61 | 34.47 | 33.47 | 34.34 | 5,867,950 | +1.14(+3.45%) |
Jan 23, 2004 | 33.35 | 33.43 | 32.99 | 33.20 | 2,369,221 | +0.05(+0.14%) |
Jan 22, 2004 | 33.46 | 33.58 | 33.01 | 33.15 | 3,023,487 | -0.31(-0.93%) |
Jan 21, 2004 | 33.35 | 33.49 | 33.17 | 33.46 | 3,111,381 | -0.01(-0.04%) |
Jan 20, 2004 | 33.58 | 33.70 | 33.09 | 33.47 | 2,203,313 | -0.23(-0.70%) |
Jan 16, 2004 | 33.70 | 33.73 | 33.38 | 33.71 | 2,213,192 | +0.07(+0.21%) |
Jan 15, 2004 | 33.76 | 33.81 | 33.39 | 33.64 | 2,486,413 | -0.19(-0.57%) |
Jan 14, 2004 | 33.79 | 33.89 | 33.56 | 33.83 | 1,799,273 | +0.16(+0.47%) |
Jan 13, 2004 | 34.19 | 34.34 | 33.46 | 33.67 | 3,263,322 | -0.72(-2.08%) |
Jan 12, 2004 | 34.13 | 34.45 | 33.97 | 34.39 | 1,968,418 | +0.11(+0.33%) |
Jan 09, 2004 | 33.92 | 34.44 | 33.92 | 34.28 | 2,532,234 | +0.15(+0.43%) |
Jan 08, 2004 | 34.47 | 34.62 | 34.01 | 34.13 | 2,702,231 | -0.22(-0.63%) |
Jan 07, 2004 | 34.03 | 34.70 | 33.82 | 34.35 | 4,314,985 | +0.41(+1.19%) |
Jan 06, 2004 | 33.90 | 34.04 | 33.73 | 33.94 | 3,814,704 | -0.50(-1.47%) |
Jan 05, 2004 | 34.46 | 34.67 | 34.20 | 34.45 | 2,880,233 | +0.02(+0.05%) |
Jan 02, 2004 | 34.71 | 34.85 | 34.31 | 34.43 | 1,806,768 | -0.26(-0.74%) |
Dec 31, 2003 | 34.55 | 34.81 | 34.55 | 34.69 | 1,698,092 | +0.15(+0.42%) |
Dec 30, 2003 | 34.43 | 34.58 | 34.30 | 34.54 | 1,352,478 | -0.09(-0.25%) |
Dec 29, 2003 | 34.34 | 34.63 | 34.11 | 34.63 | 1,798,080 | +0.40(+1.17%) |
Dec 26, 2003 | 34.08 | 34.26 | 34.07 | 34.23 | 603,334 | +0.15(+0.45%) |
Dec 24, 2003 | 34.08 | 34.28 | 33.99 | 34.08 | 876,726 | -0.03(-0.09%) |
Dec 23, 2003 | 34.04 | 34.20 | 34.02 | 34.11 | 2,367,177 | +0.28(+0.83%) |
Dec 22, 2003 | 33.79 | 33.90 | 33.50 | 33.83 | 2,820,445 | +0.11(+0.31%) |
Dec 19, 2003 | 33.94 | 34.07 | 33.59 | 33.72 | 4,868,240 | -0.22(-0.66%) |
Dec 18, 2003 | 34.05 | 34.27 | 33.93 | 33.94 | 2,813,120 | -0.11(-0.31%) |
Dec 17, 2003 | 33.87 | 34.10 | 33.79 | 34.05 | 2,216,088 | +0.19(+0.55%) |
Dec 16, 2003 | 33.02 | 34.09 | 33.02 | 33.86 | 3,665,148 | +0.46(+1.37%) |
Dec 15, 2003 | 34.05 | 34.05 | 33.40 | 33.40 | 4,259,284 | -0.50(-1.47%) |
Dec 12, 2003 | 33.38 | 33.90 | 33.35 | 33.90 | 2,539,048 | +0.50(+1.49%) |
Dec 11, 2003 | 33.38 | 33.49 | 33.28 | 33.40 | 2,019,178 | +0.01(+0.04%) |
Dec 10, 2003 | 33.43 | 33.54 | 33.17 | 33.39 | 2,944,791 | +0.05(+0.14%) |
Dec 09, 2003 | 33.35 | 33.55 | 33.22 | 33.35 | 3,668,555 | +0.00(+0.00%) |
Dec 08, 2003 | 33.18 | 33.37 | 33.15 | 33.35 | 2,243,001 | +0.06(+0.18%) |
Dec 05, 2003 | 33.17 | 33.33 | 32.98 | 33.29 | 1,899,772 | +0.14(+0.43%) |
Dec 04, 2003 | 32.98 | 33.23 | 32.93 | 33.15 | 3,509,459 | +0.21(+0.64%) |
Dec 03, 2003 | 32.64 | 33.14 | 32.58 | 32.93 | 3,218,694 | +0.19(+0.57%) |
Dec 02, 2003 | 32.49 | 32.92 | 32.47 | 32.75 | 4,307,149 | +0.26(+0.81%) |