Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 33.73 | 34.50 | 33.56 | 34.25 | 214,000 | +0.45(+1.33%) |
Feb 26, 2004 | 33.69 | 34.53 | 33.30 | 33.80 | 650,600 | +0.99(+3.02%) |
Feb 25, 2004 | 32.13 | 32.88 | 32.03 | 32.81 | 176,400 | +0.74(+2.31%) |
Feb 24, 2004 | 32.26 | 32.74 | 32.02 | 32.07 | 477,900 | -0.33(-1.02%) |
Feb 23, 2004 | 32.96 | 33.01 | 32.20 | 32.40 | 335,900 | -0.46(-1.40%) |
Feb 20, 2004 | 33.25 | 33.34 | 32.83 | 32.86 | 209,000 | -0.41(-1.23%) |
Feb 19, 2004 | 33.98 | 34.20 | 33.22 | 33.27 | 402,000 | -0.67(-1.97%) |
Feb 18, 2004 | 33.18 | 34.20 | 33.10 | 33.94 | 713,200 | +0.72(+2.17%) |
Feb 17, 2004 | 32.86 | 33.23 | 32.80 | 33.22 | 384,500 | +0.31(+0.94%) |
Feb 13, 2004 | 32.75 | 33.16 | 32.39 | 32.91 | 363,200 | +0.17(+0.52%) |
Feb 12, 2004 | 33.13 | 33.60 | 32.74 | 32.74 | 286,800 | -0.42(-1.27%) |
Feb 11, 2004 | 32.77 | 33.50 | 32.77 | 33.16 | 366,900 | +0.27(+0.82%) |
Feb 10, 2004 | 33.01 | 33.12 | 32.75 | 32.89 | 564,400 | -0.09(-0.27%) |
Feb 09, 2004 | 32.90 | 33.25 | 32.73 | 32.98 | 327,700 | +0.14(+0.43%) |
Feb 06, 2004 | 32.34 | 32.87 | 32.22 | 32.84 | 734,400 | +0.59(+1.83%) |
Feb 05, 2004 | 32.30 | 32.92 | 32.12 | 32.25 | 449,000 | -0.05(-0.15%) |
Feb 04, 2004 | 32.32 | 32.74 | 32.00 | 32.30 | 528,900 | +0.15(+0.47%) |
Feb 03, 2004 | 33.00 | 34.09 | 31.38 | 32.15 | 1,162,400 | -0.82(-2.49%) |
Feb 02, 2004 | 34.40 | 34.40 | 32.66 | 32.97 | 1,572,800 | -1.64(-4.74%) |
Jan 30, 2004 | 37.29 | 37.30 | 34.57 | 34.61 | 1,897,400 | -4.91(-12.42%) |
Jan 29, 2004 | 39.47 | 39.96 | 38.20 | 39.52 | 566,600 | -0.11(-0.28%) |
Jan 28, 2004 | 39.34 | 39.63 | 38.93 | 39.63 | 621,300 | +0.26(+0.66%) |
Jan 27, 2004 | 39.13 | 39.60 | 38.88 | 39.37 | 502,800 | +0.25(+0.64%) |
Jan 26, 2004 | 38.16 | 39.12 | 37.85 | 39.12 | 346,700 | +1.08(+2.84%) |
Jan 23, 2004 | 37.90 | 38.30 | 37.85 | 38.04 | 299,000 | +0.21(+0.56%) |
Jan 22, 2004 | 37.64 | 37.97 | 37.39 | 37.83 | 358,900 | +0.09(+0.24%) |
Jan 21, 2004 | 37.28 | 37.75 | 37.08 | 37.74 | 145,700 | +0.48(+1.29%) |
Jan 20, 2004 | 37.05 | 37.60 | 36.90 | 37.26 | 470,000 | +0.22(+0.59%) |
Jan 16, 2004 | 36.75 | 37.18 | 36.35 | 37.04 | 197,100 | +0.46(+1.26%) |
Jan 15, 2004 | 36.80 | 37.17 | 36.47 | 36.58 | 278,230 | -0.30(-0.81%) |
Jan 14, 2004 | 36.55 | 36.88 | 36.55 | 36.88 | 247,367 | +0.33(+0.90%) |
Jan 13, 2004 | 36.62 | 36.75 | 36.33 | 36.55 | 262,822 | -0.19(-0.52%) |
Jan 12, 2004 | 36.36 | 36.80 | 36.26 | 36.74 | 241,516 | +0.28(+0.77%) |
Jan 09, 2004 | 35.88 | 36.75 | 35.72 | 36.46 | 668,000 | +0.46(+1.28%) |
Jan 08, 2004 | 36.69 | 36.70 | 35.60 | 36.00 | 446,343 | -0.77(-2.09%) |
Jan 07, 2004 | 36.49 | 36.85 | 36.29 | 36.77 | 354,903 | +0.27(+0.74%) |
Jan 06, 2004 | 36.47 | 36.80 | 36.30 | 36.50 | 467,200 | +0.08(+0.22%) |
Jan 05, 2004 | 36.97 | 37.03 | 36.24 | 36.42 | 704,400 | -0.42(-1.14%) |
Jan 02, 2004 | 36.19 | 37.19 | 36.12 | 36.84 | 410,400 | +0.77(+2.13%) |
Dec 31, 2003 | 36.79 | 37.01 | 36.05 | 36.07 | 206,900 | -0.73(-1.98%) |
Dec 30, 2003 | 36.80 | 37.10 | 36.60 | 36.80 | 160,643 | -0.02(-0.05%) |
Dec 29, 2003 | 35.53 | 36.82 | 35.50 | 36.82 | 228,032 | +1.15(+3.22%) |
Dec 26, 2003 | 35.63 | 35.85 | 35.45 | 35.67 | 39,309 | +0.16(+0.45%) |
Dec 24, 2003 | 36.09 | 36.10 | 35.49 | 35.51 | 92,211 | -0.59(-1.63%) |
Dec 23, 2003 | 35.61 | 36.10 | 35.30 | 36.10 | 326,185 | +0.31(+0.87%) |
Dec 22, 2003 | 35.86 | 35.97 | 35.28 | 35.79 | 470,243 | +0.26(+0.73%) |
Dec 19, 2003 | 36.40 | 36.49 | 35.53 | 35.53 | 1,434,895 | -0.82(-2.26%) |
Dec 18, 2003 | 35.15 | 36.40 | 35.15 | 36.35 | 427,603 | +1.20(+3.41%) |
Dec 17, 2003 | 35.00 | 35.27 | 34.90 | 35.15 | 273,102 | +0.12(+0.34%) |
Dec 16, 2003 | 35.14 | 35.20 | 34.95 | 35.03 | 259,325 | -0.02(-0.06%) |
Dec 15, 2003 | 35.00 | 35.79 | 35.00 | 35.05 | 426,862 | +0.21(+0.60%) |
Dec 12, 2003 | 34.02 | 34.94 | 34.00 | 34.84 | 282,030 | +0.87(+2.56%) |
Dec 11, 2003 | 33.44 | 34.20 | 33.40 | 33.97 | 513,900 | +0.67(+2.01%) |
Dec 10, 2003 | 34.05 | 34.05 | 33.16 | 33.30 | 562,490 | -0.72(-2.12%) |
Dec 09, 2003 | 35.24 | 35.48 | 33.90 | 34.02 | 540,655 | -1.27(-3.60%) |
Dec 08, 2003 | 35.12 | 35.50 | 35.00 | 35.29 | 160,257 | +0.17(+0.48%) |
Dec 05, 2003 | 35.33 | 35.74 | 34.91 | 35.12 | 268,239 | -0.34(-0.96%) |
Dec 04, 2003 | 36.22 | 36.29 | 35.16 | 35.46 | 312,598 | -0.77(-2.13%) |
Dec 03, 2003 | 36.78 | 36.84 | 36.16 | 36.23 | 221,383 | -0.64(-1.74%) |
Dec 02, 2003 | 37.00 | 37.25 | 36.80 | 36.87 | 151,466 | -0.13(-0.35%) |