Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 35.40 | 35.90 | 35.38 | 35.52 | 1,571,989 | +0.10(+0.28%) |
Feb 26, 2004 | 35.25 | 35.52 | 34.98 | 35.42 | 1,601,012 | +0.01(+0.03%) |
Feb 25, 2004 | 35.25 | 35.57 | 35.14 | 35.41 | 959,027 | +0.07(+0.20%) |
Feb 24, 2004 | 35.40 | 35.73 | 35.07 | 35.34 | 1,255,314 | -0.05(-0.15%) |
Feb 23, 2004 | 35.39 | 35.70 | 35.32 | 35.40 | 1,150,061 | +0.03(+0.09%) |
Feb 20, 2004 | 35.60 | 35.85 | 35.07 | 35.36 | 2,254,936 | -0.38(-1.05%) |
Feb 19, 2004 | 35.01 | 36.36 | 35.01 | 35.74 | 3,165,287 | +0.84(+2.40%) |
Feb 18, 2004 | 34.90 | 35.11 | 34.73 | 34.90 | 929,270 | -0.01(-0.02%) |
Feb 17, 2004 | 34.57 | 35.16 | 34.57 | 34.91 | 1,032,685 | +0.36(+1.04%) |
Feb 13, 2004 | 34.83 | 35.01 | 34.50 | 34.55 | 1,156,858 | -0.30(-0.86%) |
Feb 12, 2004 | 34.81 | 35.03 | 34.73 | 34.85 | 1,031,583 | +0.03(+0.09%) |
Feb 11, 2004 | 33.58 | 34.84 | 33.56 | 34.81 | 2,657,026 | +1.12(+3.33%) |
Feb 10, 2004 | 33.72 | 33.94 | 33.51 | 33.69 | 1,429,081 | -0.07(-0.21%) |
Feb 09, 2004 | 33.75 | 34.03 | 33.54 | 33.76 | 1,109,834 | +0.04(+0.11%) |
Feb 06, 2004 | 33.13 | 33.83 | 33.04 | 33.73 | 1,048,483 | +0.60(+1.81%) |
Feb 05, 2004 | 32.80 | 33.48 | 32.72 | 33.13 | 1,139,040 | +0.46(+1.42%) |
Feb 04, 2004 | 33.07 | 33.20 | 32.62 | 32.66 | 1,861,296 | -0.54(-1.64%) |
Feb 03, 2004 | 33.32 | 33.37 | 33.04 | 33.21 | 1,762,289 | -0.20(-0.59%) |
Feb 02, 2004 | 33.48 | 33.82 | 33.36 | 33.40 | 1,564,274 | -0.05(-0.16%) |
Jan 30, 2004 | 32.90 | 33.50 | 32.53 | 33.46 | 2,097,700 | +0.57(+1.72%) |
Jan 29, 2004 | 33.59 | 34.40 | 32.83 | 32.89 | 2,564,815 | -0.29(-0.87%) |
Jan 28, 2004 | 33.86 | 34.12 | 33.18 | 33.18 | 2,351,004 | -0.84(-2.48%) |
Jan 27, 2004 | 34.57 | 34.57 | 33.97 | 34.03 | 2,263,753 | -0.54(-1.58%) |
Jan 26, 2004 | 34.55 | 34.92 | 34.44 | 34.57 | 2,821,426 | +0.13(+0.38%) |
Jan 23, 2004 | 35.73 | 36.20 | 34.19 | 34.44 | 6,040,533 | -1.81(-5.00%) |
Jan 22, 2004 | 36.09 | 36.38 | 35.57 | 36.25 | 1,786,719 | -0.09(-0.25%) |
Jan 21, 2004 | 35.82 | 36.46 | 35.36 | 36.34 | 1,726,102 | +0.40(+1.12%) |
Jan 20, 2004 | 36.04 | 36.30 | 35.75 | 35.94 | 2,002,183 | -0.04(-0.12%) |
Jan 16, 2004 | 35.85 | 36.03 | 35.60 | 35.99 | 1,474,452 | +0.19(+0.52%) |
Jan 15, 2004 | 35.98 | 36.15 | 35.59 | 35.80 | 1,568,683 | -0.17(-0.48%) |
Jan 14, 2004 | 35.52 | 35.99 | 35.46 | 35.97 | 1,995,754 | +0.50(+1.41%) |
Jan 13, 2004 | 35.63 | 35.78 | 35.23 | 35.47 | 2,065,371 | +0.08(+0.22%) |
Jan 12, 2004 | 35.40 | 35.69 | 35.24 | 35.40 | 1,360,750 | -0.01(-0.03%) |
Jan 09, 2004 | 35.66 | 35.67 | 35.33 | 35.41 | 1,901,339 | -0.47(-1.31%) |
Jan 08, 2004 | 35.14 | 35.85 | 34.96 | 35.88 | 2,330,799 | +0.69(+1.97%) |
Jan 07, 2004 | 35.28 | 35.33 | 34.90 | 35.18 | 1,637,198 | -0.07(-0.19%) |
Jan 06, 2004 | 35.14 | 35.29 | 35.02 | 35.25 | 1,965,079 | -0.14(-0.38%) |
Jan 05, 2004 | 35.01 | 35.45 | 34.97 | 35.39 | 1,682,385 | +0.46(+1.33%) |
Jan 02, 2004 | 34.95 | 35.08 | 34.68 | 34.92 | 2,021,470 | +0.08(+0.23%) |
Dec 31, 2003 | 35.22 | 35.22 | 34.67 | 34.84 | 1,261,192 | -0.05(-0.16%) |
Dec 30, 2003 | 34.73 | 34.90 | 34.68 | 34.90 | 1,290,214 | +0.24(+0.71%) |
Dec 29, 2003 | 34.19 | 34.65 | 34.04 | 34.65 | 1,055,279 | +0.57(+1.68%) |
Dec 26, 2003 | 34.05 | 34.26 | 34.01 | 34.08 | 236,588 | +0.15(+0.43%) |
Dec 24, 2003 | 34.05 | 34.17 | 33.91 | 33.93 | 617,003 | -0.24(-0.70%) |
Dec 23, 2003 | 34.23 | 34.30 | 33.82 | 34.17 | 1,537,456 | -0.13(-0.38%) |
Dec 22, 2003 | 34.13 | 34.27 | 34.01 | 34.30 | 1,403,549 | +0.41(+1.20%) |
Dec 19, 2003 | 33.70 | 33.98 | 33.59 | 33.89 | 2,327,676 | +0.25(+0.74%) |
Dec 18, 2003 | 33.21 | 33.93 | 32.99 | 33.64 | 2,243,548 | +0.49(+1.48%) |
Dec 17, 2003 | 32.77 | 33.15 | 32.72 | 33.15 | 1,214,535 | +0.26(+0.79%) |
Dec 16, 2003 | 33.14 | 33.14 | 32.64 | 32.89 | 1,774,596 | -0.03(-0.08%) |
Dec 15, 2003 | 33.40 | 33.59 | 32.54 | 32.92 | 1,296,643 | -0.21(-0.62%) |
Dec 12, 2003 | 32.80 | 33.06 | 32.63 | 33.13 | 1,454,246 | +0.35(+1.08%) |
Dec 11, 2003 | 32.51 | 32.77 | 32.41 | 32.77 | 960,497 | +0.27(+0.84%) |
Dec 10, 2003 | 32.85 | 32.99 | 32.26 | 32.50 | 1,841,641 | -0.28(-0.86%) |
Dec 09, 2003 | 32.91 | 32.96 | 32.66 | 32.78 | 1,563,356 | -0.03(-0.08%) |
Dec 08, 2003 | 31.90 | 32.85 | 31.90 | 32.81 | 1,892,522 | +0.99(+3.11%) |
Dec 05, 2003 | 32.32 | 32.34 | 31.96 | 31.82 | 842,754 | -0.50(-1.55%) |
Dec 04, 2003 | 32.40 | 32.60 | 32.23 | 32.32 | 1,766,513 | -0.21(-0.65%) |
Dec 03, 2003 | 33.03 | 33.03 | 32.40 | 32.53 | 1,320,706 | +0.21(+0.66%) |
Dec 02, 2003 | 31.83 | 32.35 | 31.80 | 32.32 | 2,115,151 | +0.17(+0.54%) |