Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 37.92 | 39.17 | 37.92 | 39.01 | 1,695,700 | +0.35(+0.91%) |
Feb 26, 2004 | 38.15 | 38.89 | 38.06 | 38.66 | 839,000 | +0.33(+0.86%) |
Feb 25, 2004 | 38.30 | 38.53 | 38.10 | 38.33 | 1,247,100 | -0.09(-0.23%) |
Feb 24, 2004 | 38.00 | 38.74 | 37.93 | 38.42 | 1,660,800 | +0.16(+0.42%) |
Feb 23, 2004 | 38.26 | 38.62 | 38.20 | 38.26 | 1,403,000 | -0.38(-0.98%) |
Feb 20, 2004 | 38.60 | 38.80 | 38.22 | 38.64 | 1,166,500 | -0.03(-0.08%) |
Feb 19, 2004 | 38.73 | 38.91 | 38.60 | 38.67 | 1,146,400 | +0.15(+0.39%) |
Feb 18, 2004 | 38.74 | 38.97 | 38.52 | 38.52 | 925,100 | -0.26(-0.67%) |
Feb 17, 2004 | 38.70 | 38.96 | 38.55 | 38.78 | 1,060,800 | +0.13(+0.34%) |
Feb 13, 2004 | 38.56 | 39.00 | 38.53 | 38.65 | 1,288,700 | +0.09(+0.23%) |
Feb 12, 2004 | 38.50 | 38.61 | 38.34 | 38.56 | 1,576,400 | -0.02(-0.05%) |
Feb 11, 2004 | 38.10 | 38.63 | 37.97 | 38.58 | 1,731,300 | +0.34(+0.89%) |
Feb 10, 2004 | 38.00 | 38.34 | 37.70 | 38.24 | 2,347,400 | -0.38(-0.98%) |
Feb 09, 2004 | 38.34 | 38.75 | 37.90 | 38.62 | 1,807,300 | +0.42(+1.10%) |
Feb 06, 2004 | 37.40 | 38.73 | 37.30 | 38.20 | 3,564,300 | +1.05(+2.83%) |
Feb 05, 2004 | 37.00 | 37.55 | 36.75 | 37.15 | 4,485,500 | +2.25(+6.45%) |
Feb 04, 2004 | 35.45 | 35.45 | 34.81 | 34.90 | 1,150,700 | -0.79(-2.21%) |
Feb 03, 2004 | 35.44 | 35.93 | 35.30 | 35.69 | 1,328,000 | +0.36(+1.02%) |
Feb 02, 2004 | 35.35 | 35.72 | 35.20 | 35.33 | 1,258,000 | -0.01(-0.03%) |
Jan 30, 2004 | 35.84 | 35.95 | 35.21 | 35.34 | 1,514,800 | -0.50(-1.40%) |
Jan 29, 2004 | 36.09 | 36.30 | 35.44 | 35.84 | 1,703,800 | -0.02(-0.06%) |
Jan 28, 2004 | 36.85 | 36.95 | 35.84 | 35.86 | 1,627,500 | -0.94(-2.55%) |
Jan 27, 2004 | 37.08 | 37.08 | 36.68 | 36.80 | 943,300 | -0.19(-0.51%) |
Jan 26, 2004 | 37.14 | 37.25 | 36.63 | 36.99 | 1,633,400 | -0.25(-0.67%) |
Jan 23, 2004 | 37.28 | 37.28 | 37.06 | 37.24 | 1,167,200 | -0.03(-0.08%) |
Jan 22, 2004 | 37.03 | 37.32 | 36.97 | 37.27 | 1,341,500 | +0.24(+0.65%) |
Jan 21, 2004 | 36.72 | 37.14 | 36.52 | 37.03 | 1,513,300 | +0.36(+0.98%) |
Jan 20, 2004 | 36.70 | 36.83 | 36.41 | 36.67 | 773,500 | +0.10(+0.27%) |
Jan 16, 2004 | 36.68 | 36.95 | 36.49 | 36.57 | 922,000 | +0.00(+0.00%) |
Jan 15, 2004 | 36.63 | 36.69 | 36.02 | 36.57 | 972,800 | +0.01(+0.03%) |
Jan 14, 2004 | 36.29 | 36.74 | 36.29 | 36.56 | 760,900 | +0.14(+0.38%) |
Jan 13, 2004 | 36.80 | 36.89 | 36.19 | 36.42 | 1,144,600 | +0.00(+0.00%) |
Jan 12, 2004 | 36.32 | 36.60 | 36.13 | 36.42 | 784,200 | +0.10(+0.28%) |
Jan 09, 2004 | 36.50 | 36.78 | 36.35 | 36.32 | 1,776,700 | -0.28(-0.77%) |
Jan 08, 2004 | 36.58 | 36.68 | 35.64 | 36.60 | 868,100 | +0.03(+0.08%) |
Jan 07, 2004 | 36.24 | 36.59 | 36.19 | 36.57 | 1,383,900 | +0.32(+0.88%) |
Jan 06, 2004 | 35.96 | 36.28 | 35.77 | 36.25 | 846,300 | +0.37(+1.03%) |
Jan 05, 2004 | 35.81 | 36.15 | 35.70 | 35.88 | 1,367,900 | +0.07(+0.20%) |
Jan 02, 2004 | 36.15 | 36.24 | 35.67 | 35.81 | 592,000 | -0.16(-0.44%) |
Dec 31, 2003 | 35.85 | 36.00 | 35.71 | 35.97 | 816,100 | +0.20(+0.56%) |
Dec 30, 2003 | 35.87 | 35.87 | 35.64 | 35.77 | 1,171,500 | -0.10(-0.28%) |
Dec 29, 2003 | 35.68 | 35.87 | 35.42 | 35.87 | 1,023,100 | +0.18(+0.50%) |
Dec 26, 2003 | 35.85 | 36.05 | 35.67 | 35.69 | 194,700 | +0.04(+0.11%) |
Dec 24, 2003 | 35.80 | 35.87 | 35.48 | 35.65 | 234,100 | -0.27(-0.75%) |
Dec 23, 2003 | 36.00 | 36.15 | 35.86 | 35.92 | 644,100 | -0.18(-0.50%) |
Dec 22, 2003 | 35.85 | 36.13 | 35.67 | 36.10 | 1,266,600 | +0.20(+0.56%) |
Dec 19, 2003 | 35.87 | 35.95 | 35.22 | 35.90 | 2,167,000 | +0.24(+0.67%) |
Dec 18, 2003 | 34.39 | 35.84 | 34.34 | 35.66 | 1,789,600 | +1.40(+4.09%) |
Dec 17, 2003 | 34.13 | 34.31 | 33.95 | 34.26 | 1,195,700 | +0.13(+0.38%) |
Dec 16, 2003 | 34.18 | 34.27 | 33.81 | 34.13 | 1,248,400 | +0.10(+0.29%) |
Dec 15, 2003 | 34.50 | 34.55 | 34.00 | 34.03 | 1,358,700 | -0.06(-0.18%) |
Dec 12, 2003 | 34.02 | 34.21 | 33.80 | 34.09 | 1,389,700 | +0.09(+0.26%) |
Dec 11, 2003 | 33.50 | 34.12 | 33.49 | 34.00 | 1,129,500 | +0.50(+1.49%) |
Dec 10, 2003 | 33.63 | 33.73 | 33.30 | 33.50 | 1,038,600 | -0.16(-0.48%) |
Dec 09, 2003 | 33.75 | 34.00 | 33.50 | 33.66 | 1,138,400 | +0.01(+0.03%) |
Dec 08, 2003 | 33.87 | 34.04 | 33.50 | 33.65 | 1,141,000 | -0.34(-1.00%) |
Dec 05, 2003 | 34.30 | 34.30 | 33.90 | 33.99 | 1,077,700 | -0.52(-1.51%) |
Dec 04, 2003 | 34.49 | 34.60 | 34.39 | 34.51 | 1,169,000 | -0.06(-0.17%) |
Dec 03, 2003 | 34.80 | 34.99 | 34.55 | 34.57 | 1,174,600 | -0.17(-0.49%) |
Dec 02, 2003 | 34.75 | 34.94 | 34.65 | 34.74 | 1,353,200 | -0.15(-0.43%) |