Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 34.07 | 34.47 | 33.45 | 33.86 | 2,018,822 | -0.48(-1.41%) |
Feb 26, 2004 | 32.05 | 34.56 | 32.01 | 34.35 | 4,070,302 | +2.55(+8.03%) |
Feb 25, 2004 | 30.99 | 31.94 | 30.57 | 31.79 | 4,110,038 | +1.90(+6.36%) |
Feb 24, 2004 | 30.47 | 30.67 | 29.47 | 29.89 | 2,456,660 | -0.57(-1.88%) |
Feb 23, 2004 | 31.77 | 31.90 | 30.05 | 30.47 | 1,750,730 | -1.21(-3.81%) |
Feb 20, 2004 | 32.40 | 32.40 | 31.62 | 31.67 | 959,368 | -0.58(-1.80%) |
Feb 19, 2004 | 32.74 | 32.74 | 32.16 | 32.25 | 902,745 | -0.09(-0.27%) |
Feb 18, 2004 | 33.02 | 33.02 | 32.23 | 32.34 | 1,304,697 | -0.68(-2.05%) |
Feb 17, 2004 | 31.79 | 33.07 | 31.79 | 33.02 | 1,937,488 | +1.63(+5.21%) |
Feb 13, 2004 | 32.05 | 32.21 | 31.38 | 31.38 | 653,652 | -0.72(-2.23%) |
Feb 12, 2004 | 32.12 | 32.46 | 31.97 | 32.10 | 695,871 | -0.02(-0.08%) |
Feb 11, 2004 | 31.91 | 32.21 | 31.63 | 32.12 | 1,012,763 | +0.25(+0.78%) |
Feb 10, 2004 | 31.85 | 31.98 | 31.64 | 31.87 | 925,221 | -0.08(-0.25%) |
Feb 09, 2004 | 32.04 | 32.37 | 31.82 | 31.96 | 883,374 | -0.10(-0.30%) |
Feb 06, 2004 | 31.13 | 32.09 | 31.12 | 32.05 | 927,828 | +0.85(+2.74%) |
Feb 05, 2004 | 31.43 | 31.81 | 31.13 | 31.20 | 845,873 | -0.16(-0.51%) |
Feb 04, 2004 | 31.33 | 31.87 | 31.21 | 31.36 | 1,103,659 | +0.03(+0.10%) |
Feb 03, 2004 | 31.58 | 32.10 | 31.20 | 31.33 | 1,606,315 | -0.48(-1.49%) |
Feb 02, 2004 | 31.92 | 32.55 | 31.55 | 31.80 | 1,126,879 | -0.12(-0.38%) |
Jan 30, 2004 | 31.82 | 32.01 | 31.41 | 31.92 | 1,064,296 | -0.03(-0.10%) |
Jan 29, 2004 | 31.89 | 32.49 | 31.50 | 31.96 | 1,427,132 | -0.24(-0.75%) |
Jan 28, 2004 | 32.82 | 33.21 | 32.06 | 32.20 | 924,724 | -0.62(-1.89%) |
Jan 27, 2004 | 33.03 | 33.26 | 32.67 | 32.82 | 1,259,249 | -0.16(-0.49%) |
Jan 26, 2004 | 32.62 | 33.08 | 32.16 | 32.98 | 1,260,491 | +0.32(+0.99%) |
Jan 23, 2004 | 32.83 | 33.12 | 32.56 | 32.66 | 1,015,247 | -0.17(-0.52%) |
Jan 22, 2004 | 33.02 | 33.30 | 32.70 | 32.82 | 801,667 | -0.25(-0.75%) |
Jan 21, 2004 | 32.63 | 33.24 | 32.51 | 33.07 | 1,512,192 | +0.44(+1.36%) |
Jan 20, 2004 | 32.82 | 32.82 | 32.25 | 32.63 | 981,099 | +0.04(+0.12%) |
Jan 16, 2004 | 32.30 | 32.82 | 32.01 | 32.59 | 1,892,040 | +0.39(+1.20%) |
Jan 15, 2004 | 31.65 | 32.49 | 31.53 | 32.20 | 2,209,926 | +0.64(+2.02%) |
Jan 14, 2004 | 32.94 | 32.94 | 31.42 | 31.57 | 3,792,400 | -1.01(-3.09%) |
Jan 13, 2004 | 33.00 | 33.11 | 32.51 | 32.58 | 1,488,102 | -0.34(-1.03%) |
Jan 12, 2004 | 33.90 | 34.01 | 32.47 | 32.91 | 2,302,932 | -0.87(-2.57%) |
Jan 09, 2004 | 33.62 | 34.33 | 33.58 | 33.78 | 1,574,899 | -0.04(-0.12%) |
Jan 08, 2004 | 34.68 | 35.27 | 33.59 | 33.82 | 2,745,116 | -0.85(-2.46%) |
Jan 07, 2004 | 35.27 | 35.27 | 34.15 | 34.68 | 1,796,302 | -0.48(-1.37%) |
Jan 06, 2004 | 34.87 | 35.29 | 34.71 | 35.16 | 1,338,845 | +0.29(+0.83%) |
Jan 05, 2004 | 35.07 | 35.34 | 34.73 | 34.87 | 1,073,484 | -0.20(-0.57%) |
Jan 02, 2004 | 36.39 | 36.42 | 34.98 | 35.07 | 1,002,333 | -1.33(-3.65%) |
Dec 31, 2003 | 35.99 | 36.52 | 35.77 | 36.40 | 948,565 | +0.41(+1.14%) |
Dec 30, 2003 | 35.94 | 36.01 | 35.48 | 35.99 | 644,339 | +0.05(+0.13%) |
Dec 29, 2003 | 36.04 | 36.22 | 35.51 | 35.94 | 818,183 | -0.09(-0.25%) |
Dec 26, 2003 | 35.71 | 36.20 | 35.71 | 36.03 | 336,884 | +0.38(+1.06%) |
Dec 24, 2003 | 35.45 | 35.77 | 35.07 | 35.65 | 442,928 | +0.10(+0.29%) |
Dec 23, 2003 | 35.22 | 35.55 | 35.14 | 35.55 | 715,987 | +0.46(+1.31%) |
Dec 22, 2003 | 34.93 | 35.51 | 34.77 | 35.09 | 808,869 | +0.15(+0.44%) |
Dec 19, 2003 | 35.21 | 35.21 | 34.48 | 34.93 | 937,886 | -0.27(-0.78%) |
Dec 18, 2003 | 34.66 | 35.20 | 34.44 | 35.21 | 952,539 | +0.73(+2.13%) |
Dec 17, 2003 | 33.79 | 34.63 | 33.62 | 34.48 | 790,740 | +0.64(+1.90%) |
Dec 16, 2003 | 34.19 | 34.29 | 33.28 | 33.83 | 1,461,528 | -0.36(-1.06%) |
Dec 15, 2003 | 35.55 | 35.80 | 34.33 | 34.19 | 896,288 | -0.64(-1.83%) |
Dec 12, 2003 | 35.06 | 35.06 | 34.58 | 34.83 | 634,902 | -0.22(-0.62%) |
Dec 11, 2003 | 33.77 | 35.43 | 33.77 | 35.05 | 1,388,266 | +1.28(+3.79%) |
Dec 10, 2003 | 34.05 | 34.08 | 33.54 | 33.77 | 1,220,010 | -0.10(-0.31%) |
Dec 09, 2003 | 34.65 | 34.93 | 33.86 | 33.87 | 844,383 | -0.78(-2.25%) |
Dec 08, 2003 | 34.22 | 34.65 | 34.22 | 34.65 | 1,057,094 | +0.35(+1.01%) |
Dec 05, 2003 | 34.39 | 34.55 | 34.11 | 34.31 | 1,252,544 | -0.35(-1.00%) |
Dec 04, 2003 | 35.39 | 35.43 | 33.94 | 34.65 | 1,768,735 | -0.73(-2.07%) |
Dec 03, 2003 | 36.16 | 36.24 | 35.31 | 35.39 | 1,210,821 | -0.65(-1.81%) |
Dec 02, 2003 | 36.68 | 36.68 | 36.00 | 36.04 | 988,549 | -0.36(-1.00%) |