Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 37.34 | 37.52 | 37.24 | 37.45 | 27,507 | +0.14(+0.37%) |
Feb 26, 2004 | 37.16 | 37.31 | 37.01 | 37.31 | 55,015 | +0.15(+0.41%) |
Feb 25, 2004 | 37.05 | 37.19 | 36.96 | 37.16 | 23,286 | +0.06(+0.16%) |
Feb 24, 2004 | 37.24 | 37.34 | 36.97 | 37.10 | 162,323 | -0.14(-0.37%) |
Feb 23, 2004 | 37.30 | 37.33 | 37.16 | 37.24 | 61,143 | +0.02(+0.06%) |
Feb 20, 2004 | 37.12 | 37.30 | 37.05 | 37.22 | 40,580 | +0.22(+0.60%) |
Feb 19, 2004 | 37.23 | 37.37 | 37.00 | 37.00 | 108,260 | -0.12(-0.34%) |
Feb 18, 2004 | 37.12 | 37.19 | 36.98 | 37.12 | 92,600 | +0.06(+0.16%) |
Feb 17, 2004 | 37.08 | 37.14 | 36.90 | 37.06 | 44,121 | +0.21(+0.56%) |
Feb 13, 2004 | 37.05 | 37.08 | 36.74 | 36.86 | 98,864 | -0.18(-0.48%) |
Feb 12, 2004 | 37.05 | 37.08 | 36.92 | 37.03 | 40,989 | -0.05(-0.14%) |
Feb 11, 2004 | 36.83 | 37.12 | 36.73 | 37.08 | 36,767 | +0.22(+0.60%) |
Feb 10, 2004 | 36.84 | 36.93 | 36.72 | 36.86 | 50,930 | +0.06(+0.16%) |
Feb 09, 2004 | 36.72 | 37.45 | 36.69 | 36.80 | 65,773 | +0.12(+0.32%) |
Feb 06, 2004 | 36.61 | 36.69 | 36.39 | 36.69 | 122,287 | +0.23(+0.62%) |
Feb 05, 2004 | 36.35 | 36.46 | 36.20 | 36.46 | 73,944 | +0.13(+0.36%) |
Feb 04, 2004 | 36.06 | 36.38 | 35.98 | 36.33 | 143,394 | +0.20(+0.55%) |
Feb 03, 2004 | 36.06 | 36.18 | 35.92 | 36.13 | 43,168 | +0.15(+0.43%) |
Feb 02, 2004 | 36.06 | 36.15 | 35.80 | 35.98 | 183,158 | -0.04(-0.10%) |
Jan 30, 2004 | 35.98 | 36.01 | 35.81 | 36.01 | 40,989 | +0.03(+0.08%) |
Jan 29, 2004 | 35.69 | 36.10 | 35.66 | 35.98 | 53,789 | +0.27(+0.76%) |
Jan 28, 2004 | 36.09 | 36.14 | 35.62 | 35.71 | 162,186 | -0.35(-0.96%) |
Jan 27, 2004 | 36.24 | 36.24 | 36.00 | 36.06 | 44,393 | -0.18(-0.51%) |
Jan 26, 2004 | 35.87 | 36.24 | 35.84 | 36.24 | 43,849 | +0.48(+1.33%) |
Jan 23, 2004 | 35.69 | 35.89 | 35.64 | 35.76 | 31,865 | +0.08(+0.23%) |
Jan 22, 2004 | 35.75 | 35.75 | 35.53 | 35.68 | 41,670 | -0.01(-0.04%) |
Jan 21, 2004 | 35.38 | 35.70 | 35.38 | 35.70 | 52,292 | +0.25(+0.70%) |
Jan 20, 2004 | 35.57 | 35.58 | 35.32 | 35.45 | 127,597 | -0.01(-0.04%) |
Jan 16, 2004 | 35.58 | 35.61 | 35.40 | 35.46 | 24,239 | -0.12(-0.33%) |
Jan 15, 2004 | 35.61 | 35.61 | 35.29 | 35.58 | 84,974 | +0.10(+0.29%) |
Jan 14, 2004 | 35.41 | 35.61 | 35.36 | 35.48 | 87,834 | +0.12(+0.35%) |
Jan 13, 2004 | 35.50 | 35.50 | 35.16 | 35.35 | 24,239 | +0.03(+0.08%) |
Jan 12, 2004 | 35.39 | 35.44 | 35.22 | 35.32 | 124,465 | +0.07(+0.21%) |
Jan 09, 2004 | 35.45 | 35.56 | 35.20 | 35.25 | 85,110 | -0.17(-0.48%) |
Jan 08, 2004 | 35.60 | 35.60 | 35.32 | 35.42 | 67,680 | -0.07(-0.21%) |
Jan 07, 2004 | 35.63 | 35.63 | 35.36 | 35.49 | 85,927 | -0.21(-0.60%) |
Jan 06, 2004 | 35.51 | 35.74 | 35.51 | 35.70 | 50,521 | +0.06(+0.16%) |
Jan 05, 2004 | 35.68 | 35.73 | 35.42 | 35.64 | 41,670 | +0.10(+0.29%) |
Jan 02, 2004 | 35.83 | 35.86 | 35.41 | 35.54 | 64,956 | +0.07(+0.21%) |
Dec 31, 2003 | 35.67 | 35.75 | 35.47 | 35.47 | 103,903 | -0.15(-0.41%) |
Dec 30, 2003 | 35.45 | 35.60 | 35.45 | 35.62 | 190,784 | +0.14(+0.39%) |
Dec 29, 2003 | 35.17 | 35.44 | 35.17 | 35.48 | 20,971 | +0.23(+0.67%) |
Dec 26, 2003 | 35.25 | 35.28 | 35.15 | 35.24 | 5,038 | +0.01(+0.04%) |
Dec 24, 2003 | 35.25 | 35.28 | 35.13 | 35.23 | 7,898 | -0.10(-0.27%) |
Dec 23, 2003 | 35.39 | 35.40 | 35.15 | 35.32 | 44,529 | +0.10(+0.27%) |
Dec 22, 2003 | 35.15 | 35.23 | 35.00 | 35.23 | 101,996 | +0.09(+0.25%) |
Dec 19, 2003 | 35.26 | 35.26 | 35.10 | 35.14 | 42,895 | +0.00(+0.00%) |
Dec 18, 2003 | 35.05 | 35.20 | 34.95 | 35.14 | 36,359 | +0.14(+0.40%) |
Dec 17, 2003 | 34.95 | 35.04 | 34.92 | 35.00 | 24,375 | -0.01(-0.04%) |
Dec 16, 2003 | 34.91 | 35.01 | 34.78 | 35.01 | 17,430 | +0.09(+0.25%) |
Dec 15, 2003 | 34.98 | 35.06 | 34.91 | 34.93 | 84,429 | +0.19(+0.55%) |
Dec 12, 2003 | 34.59 | 34.72 | 34.40 | 34.73 | 23,286 | +0.09(+0.25%) |
Dec 11, 2003 | 34.54 | 34.81 | 34.48 | 34.65 | 41,942 | +0.16(+0.47%) |
Dec 10, 2003 | 34.54 | 34.58 | 34.31 | 34.48 | 33,363 | -0.07(-0.19%) |
Dec 09, 2003 | 34.73 | 34.73 | 34.54 | 34.55 | 31,729 | -0.26(-0.74%) |
Dec 08, 2003 | 34.69 | 34.78 | 34.51 | 34.81 | 186,154 | +0.28(+0.81%) |
Dec 05, 2003 | 34.68 | 34.70 | 34.47 | 34.53 | 33,771 | -0.17(-0.49%) |
Dec 04, 2003 | 34.72 | 34.75 | 34.61 | 34.70 | 52,700 | +0.05(+0.15%) |
Dec 03, 2003 | 34.97 | 34.98 | 34.65 | 34.65 | 27,507 | -0.16(-0.46%) |
Dec 02, 2003 | 34.82 | 34.90 | 34.70 | 34.81 | 156,467 | -0.10(-0.27%) |