Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 36.53 | 36.73 | 36.21 | 36.37 | 1,793,782 | -0.16(-0.45%) |
Feb 26, 2004 | 36.54 | 36.65 | 36.07 | 36.53 | 174,251 | -0.07(-0.20%) |
Feb 25, 2004 | 35.72 | 36.65 | 35.72 | 36.61 | 499,675 | +0.80(+2.22%) |
Feb 24, 2004 | 36.07 | 36.07 | 35.49 | 35.81 | 907,656 | -0.27(-0.74%) |
Feb 23, 2004 | 36.79 | 36.93 | 36.07 | 36.08 | 747,654 | -0.60(-1.64%) |
Feb 20, 2004 | 37.19 | 37.19 | 36.57 | 36.68 | 401,785 | -0.62(-1.65%) |
Feb 19, 2004 | 37.12 | 37.59 | 37.12 | 37.30 | 508,039 | +0.18(+0.48%) |
Feb 18, 2004 | 37.43 | 37.53 | 37.11 | 37.12 | 194,077 | -0.31(-0.83%) |
Feb 17, 2004 | 37.11 | 37.60 | 37.10 | 37.43 | 407,980 | +0.41(+1.10%) |
Feb 13, 2004 | 37.23 | 37.40 | 36.78 | 37.02 | 558,379 | -0.21(-0.55%) |
Feb 12, 2004 | 37.19 | 37.47 | 36.95 | 37.23 | 1,723,772 | -0.20(-0.54%) |
Feb 11, 2004 | 36.43 | 37.43 | 36.43 | 37.43 | 1,659,183 | +1.10(+3.03%) |
Feb 10, 2004 | 36.13 | 36.43 | 36.00 | 36.33 | 376,537 | +0.11(+0.31%) |
Feb 09, 2004 | 35.94 | 36.64 | 35.94 | 36.21 | 645,427 | +0.41(+1.14%) |
Feb 06, 2004 | 35.24 | 35.82 | 35.19 | 35.81 | 517,642 | +0.65(+1.84%) |
Feb 05, 2004 | 35.68 | 35.68 | 34.86 | 35.16 | 802,330 | -0.56(-1.58%) |
Feb 04, 2004 | 36.09 | 36.09 | 35.40 | 35.72 | 463,276 | -0.47(-1.30%) |
Feb 03, 2004 | 35.77 | 36.37 | 35.47 | 36.19 | 1,676,685 | +0.43(+1.19%) |
Feb 02, 2004 | 36.50 | 36.74 | 35.57 | 35.77 | 726,589 | -0.73(-2.00%) |
Jan 30, 2004 | 35.95 | 36.65 | 35.61 | 36.50 | 898,207 | +0.80(+2.25%) |
Jan 29, 2004 | 36.28 | 36.39 | 35.44 | 35.69 | 956,911 | +0.26(+0.74%) |
Jan 28, 2004 | 34.87 | 37.45 | 34.87 | 35.43 | 2,071,655 | +0.56(+1.60%) |
Jan 27, 2004 | 36.13 | 36.13 | 34.82 | 34.87 | 351,135 | -0.42(-1.20%) |
Jan 26, 2004 | 34.84 | 35.38 | 34.79 | 35.29 | 304,823 | +0.46(+1.31%) |
Jan 23, 2004 | 34.78 | 35.04 | 34.76 | 34.84 | 508,349 | +0.06(+0.16%) |
Jan 22, 2004 | 34.59 | 35.05 | 34.59 | 34.78 | 431,214 | +0.24(+0.69%) |
Jan 21, 2004 | 34.43 | 34.59 | 34.15 | 34.54 | 555,436 | +0.34(+0.99%) |
Jan 20, 2004 | 34.32 | 34.83 | 34.15 | 34.20 | 592,764 | -0.01(-0.03%) |
Jan 16, 2004 | 34.25 | 34.39 | 34.01 | 34.21 | 358,880 | -0.03(-0.10%) |
Jan 15, 2004 | 33.66 | 34.45 | 33.60 | 34.25 | 1,204,116 | +0.70(+2.08%) |
Jan 14, 2004 | 32.50 | 33.55 | 32.49 | 33.55 | 1,032,187 | +1.16(+3.59%) |
Jan 13, 2004 | 32.26 | 32.66 | 32.16 | 32.39 | 458,474 | +0.19(+0.60%) |
Jan 12, 2004 | 32.02 | 32.20 | 31.94 | 32.19 | 365,230 | +0.13(+0.40%) |
Jan 09, 2004 | 31.99 | 32.42 | 31.79 | 32.07 | 414,021 | +0.00(+0.00%) |
Jan 08, 2004 | 31.76 | 32.15 | 31.62 | 32.07 | 651,158 | +0.33(+1.04%) |
Jan 07, 2004 | 31.42 | 31.54 | 31.29 | 31.73 | 517,642 | +0.36(+1.15%) |
Jan 06, 2004 | 31.10 | 31.42 | 31.05 | 31.37 | 599,270 | +0.27(+0.87%) |
Jan 05, 2004 | 30.03 | 31.14 | 30.03 | 31.10 | 484,341 | +1.08(+3.58%) |
Jan 02, 2004 | 30.02 | 30.51 | 29.93 | 30.03 | 175,335 | +0.07(+0.24%) |
Dec 31, 2003 | 30.20 | 30.24 | 29.83 | 29.95 | 362,133 | -0.25(-0.83%) |
Dec 30, 2003 | 30.09 | 30.21 | 30.00 | 30.20 | 310,399 | +0.15(+0.50%) |
Dec 29, 2003 | 29.49 | 30.12 | 29.44 | 30.05 | 348,193 | +0.56(+1.90%) |
Dec 26, 2003 | 29.41 | 29.59 | 29.40 | 29.49 | 37,018 | +0.14(+0.48%) |
Dec 24, 2003 | 29.31 | 29.47 | 29.28 | 29.35 | 166,971 | -0.00(-0.01%) |
Dec 23, 2003 | 29.43 | 29.50 | 29.19 | 29.35 | 222,267 | +0.00(+0.00%) |
Dec 22, 2003 | 28.91 | 29.36 | 28.91 | 29.35 | 299,867 | +0.41(+1.43%) |
Dec 19, 2003 | 28.96 | 29.01 | 28.73 | 28.94 | 462,192 | +0.06(+0.22%) |
Dec 18, 2003 | 28.62 | 28.98 | 28.56 | 28.88 | 376,692 | +0.25(+0.89%) |
Dec 17, 2003 | 28.63 | 28.69 | 28.54 | 28.62 | 261,454 | -0.05(-0.17%) |
Dec 16, 2003 | 28.51 | 28.80 | 28.47 | 28.67 | 340,138 | +0.13(+0.47%) |
Dec 15, 2003 | 29.01 | 29.29 | 28.54 | 28.54 | 532,977 | -0.04(-0.15%) |
Dec 12, 2003 | 28.84 | 28.92 | 28.52 | 28.58 | 351,135 | -0.17(-0.60%) |
Dec 11, 2003 | 28.71 | 29.37 | 28.44 | 28.75 | 561,631 | +0.12(+0.42%) |
Dec 10, 2003 | 28.77 | 28.78 | 28.42 | 28.63 | 363,682 | -0.10(-0.34%) |
Dec 09, 2003 | 29.42 | 29.55 | 28.73 | 28.73 | 312,413 | -0.82(-2.77%) |
Dec 08, 2003 | 29.19 | 29.53 | 29.19 | 29.55 | 453,673 | +0.36(+1.22%) |
Dec 05, 2003 | 29.27 | 29.37 | 29.17 | 29.19 | 291,038 | -0.21(-0.72%) |
Dec 04, 2003 | 29.38 | 29.53 | 29.27 | 29.40 | 450,885 | -0.10(-0.35%) |
Dec 03, 2003 | 29.18 | 29.64 | 29.09 | 29.50 | 622,658 | +0.37(+1.27%) |
Dec 02, 2003 | 28.88 | 29.34 | 28.83 | 29.13 | 534,061 | +0.31(+1.07%) |