Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 37.74 | 37.88 | 37.57 | 37.71 | 526,535 | +0.13(+0.36%) |
Feb 26, 2004 | 37.50 | 37.68 | 37.33 | 37.58 | 487,949 | -0.02(-0.05%) |
Feb 25, 2004 | 37.73 | 37.78 | 37.52 | 37.60 | 715,775 | -0.16(-0.43%) |
Feb 24, 2004 | 37.64 | 37.90 | 37.64 | 37.76 | 707,754 | +0.26(+0.70%) |
Feb 23, 2004 | 37.94 | 37.97 | 37.41 | 37.50 | 817,657 | +0.17(+0.46%) |
Feb 20, 2004 | 37.81 | 37.81 | 37.22 | 37.33 | 973,298 | -0.52(-1.37%) |
Feb 19, 2004 | 37.90 | 38.24 | 37.76 | 37.84 | 944,468 | +0.40(+1.07%) |
Feb 18, 2004 | 37.72 | 37.73 | 37.39 | 37.44 | 1,092,522 | -0.61(-1.61%) |
Feb 17, 2004 | 38.02 | 38.21 | 37.89 | 38.05 | 820,909 | +0.67(+1.79%) |
Feb 13, 2004 | 37.54 | 37.59 | 37.29 | 37.39 | 985,437 | +0.46(+1.25%) |
Feb 12, 2004 | 36.99 | 37.15 | 36.87 | 36.92 | 608,040 | -0.58(-1.55%) |
Feb 11, 2004 | 36.86 | 37.52 | 36.73 | 37.51 | 2,006,642 | +0.65(+1.75%) |
Feb 10, 2004 | 37.10 | 37.15 | 36.79 | 36.86 | 741,354 | -0.14(-0.39%) |
Feb 09, 2004 | 36.99 | 37.13 | 36.90 | 37.00 | 1,610,819 | +0.66(+1.82%) |
Feb 06, 2004 | 36.19 | 36.45 | 36.13 | 36.34 | 925,175 | +0.94(+2.65%) |
Feb 05, 2004 | 35.52 | 35.54 | 35.37 | 35.41 | 563,169 | +0.17(+0.48%) |
Feb 04, 2004 | 35.34 | 35.42 | 35.18 | 35.24 | 691,280 | -0.23(-0.64%) |
Feb 03, 2004 | 35.38 | 35.64 | 35.36 | 35.46 | 709,489 | +0.42(+1.21%) |
Feb 02, 2004 | 35.14 | 35.27 | 34.83 | 35.04 | 1,357,849 | -0.76(-2.13%) |
Jan 30, 2004 | 35.80 | 35.88 | 35.64 | 35.80 | 959,208 | +0.02(+0.06%) |
Jan 29, 2004 | 35.80 | 35.83 | 35.52 | 35.78 | 2,315,973 | +0.09(+0.26%) |
Jan 28, 2004 | 36.25 | 36.37 | 35.68 | 35.68 | 710,356 | -0.43(-1.20%) |
Jan 27, 2004 | 36.07 | 36.19 | 35.98 | 36.12 | 851,256 | -0.28(-0.77%) |
Jan 26, 2004 | 36.36 | 36.81 | 36.09 | 36.40 | 759,563 | +0.00(+0.01%) |
Jan 23, 2004 | 36.55 | 36.57 | 36.33 | 36.39 | 854,074 | -0.41(-1.12%) |
Jan 22, 2004 | 37.14 | 37.14 | 36.67 | 36.80 | 567,504 | -0.40(-1.08%) |
Jan 21, 2004 | 36.70 | 37.21 | 36.67 | 37.21 | 1,210,878 | +0.51(+1.38%) |
Jan 20, 2004 | 36.74 | 36.81 | 36.48 | 36.70 | 1,860,322 | +0.85(+2.38%) |
Jan 16, 2004 | 35.78 | 36.03 | 35.75 | 35.84 | 1,103,143 | -0.38(-1.06%) |
Jan 15, 2004 | 36.41 | 36.49 | 36.02 | 36.23 | 983,053 | -0.48(-1.29%) |
Jan 14, 2004 | 36.56 | 36.79 | 36.51 | 36.70 | 1,002,345 | +0.25(+0.70%) |
Jan 13, 2004 | 36.92 | 36.92 | 36.33 | 36.45 | 1,956,135 | -0.82(-2.20%) |
Jan 12, 2004 | 37.16 | 37.29 | 36.91 | 37.27 | 940,783 | +0.06(+0.15%) |
Jan 09, 2004 | 37.10 | 37.57 | 36.98 | 37.21 | 2,002,307 | -0.58(-1.54%) |
Jan 08, 2004 | 37.78 | 37.80 | 37.69 | 37.80 | 662,016 | +0.26(+0.69%) |
Jan 07, 2004 | 37.38 | 37.58 | 37.23 | 37.54 | 1,417,894 | +0.15(+0.41%) |
Jan 06, 2004 | 37.21 | 37.45 | 37.14 | 37.39 | 980,018 | +0.35(+0.95%) |
Jan 05, 2004 | 36.98 | 37.11 | 36.81 | 37.03 | 1,125,688 | +0.45(+1.24%) |
Jan 02, 2004 | 36.63 | 36.84 | 36.55 | 36.58 | 969,179 | +0.22(+0.61%) |
Dec 31, 2003 | 36.19 | 36.49 | 36.17 | 36.36 | 385,417 | +0.24(+0.66%) |
Dec 30, 2003 | 36.21 | 36.26 | 36.03 | 36.12 | 537,590 | +0.00(+0.00%) |
Dec 29, 2003 | 36.24 | 36.10 | 35.84 | 36.12 | 907,183 | -0.12(-0.32%) |
Dec 26, 2003 | 36.08 | 36.31 | 36.01 | 36.24 | 243,866 | +0.07(+0.20%) |
Dec 24, 2003 | 36.09 | 36.21 | 35.89 | 36.16 | 140,033 | +0.14(+0.40%) |
Dec 23, 2003 | 35.97 | 36.11 | 35.95 | 36.02 | 426,170 | +0.08(+0.23%) |
Dec 22, 2003 | 35.69 | 35.94 | 35.66 | 35.94 | 492,068 | +0.18(+0.52%) |
Dec 19, 2003 | 35.65 | 35.91 | 35.57 | 35.75 | 782,107 | +0.17(+0.48%) |
Dec 18, 2003 | 35.19 | 35.58 | 35.13 | 35.58 | 725,096 | +0.44(+1.25%) |
Dec 17, 2003 | 35.26 | 35.29 | 34.98 | 35.14 | 568,154 | -0.13(-0.38%) |
Dec 16, 2003 | 35.24 | 35.29 | 35.00 | 35.28 | 849,089 | +0.13(+0.37%) |
Dec 15, 2003 | 35.36 | 35.35 | 35.09 | 35.15 | 913,686 | -0.21(-0.59%) |
Dec 12, 2003 | 35.27 | 35.38 | 34.99 | 35.36 | 536,506 | +0.08(+0.24%) |
Dec 11, 2003 | 34.92 | 35.37 | 34.89 | 35.27 | 679,358 | +0.48(+1.38%) |
Dec 10, 2003 | 34.90 | 34.90 | 34.60 | 34.79 | 704,720 | -0.30(-0.84%) |
Dec 09, 2003 | 35.39 | 35.39 | 35.07 | 35.09 | 456,301 | +0.04(+0.11%) |
Dec 08, 2003 | 34.84 | 35.05 | 34.82 | 35.05 | 634,703 | +0.31(+0.90%) |
Dec 05, 2003 | 34.69 | 34.96 | 34.69 | 34.74 | 514,395 | -0.21(-0.59%) |
Dec 04, 2003 | 35.12 | 35.12 | 34.90 | 34.94 | 755,227 | -0.30(-0.84%) |
Dec 03, 2003 | 35.21 | 35.32 | 35.15 | 35.24 | 619,529 | +0.18(+0.51%) |
Dec 02, 2003 | 35.27 | 35.27 | 34.90 | 35.06 | 946,202 | -0.54(-1.50%) |