Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 36.76 | 36.94 | 36.27 | 36.57 | 99,459,600 | -0.10(-0.27%) |
Feb 26, 2004 | 36.47 | 36.84 | 36.30 | 36.67 | 71,494,800 | +0.09(+0.25%) |
Feb 25, 2004 | 36.43 | 36.67 | 36.33 | 36.58 | 74,556,400 | +0.22(+0.61%) |
Feb 24, 2004 | 36.27 | 36.67 | 36.00 | 36.36 | 124,574,400 | -0.09(-0.25%) |
Feb 23, 2004 | 37.00 | 37.03 | 35.90 | 36.45 | 125,319,600 | -0.41(-1.11%) |
Feb 20, 2004 | 36.97 | 37.14 | 36.55 | 36.86 | 132,387,600 | -0.12(-0.32%) |
Feb 19, 2004 | 37.83 | 37.90 | 36.82 | 36.98 | 100,953,504 | -0.57(-1.52%) |
Feb 18, 2004 | 37.51 | 37.67 | 37.32 | 37.55 | 71,198,800 | +0.11(+0.29%) |
Feb 17, 2004 | 37.28 | 37.62 | 37.22 | 37.44 | 69,820,000 | +0.50(+1.35%) |
Feb 13, 2004 | 37.39 | 37.97 | 36.76 | 36.94 | 90,604,400 | -0.31(-0.83%) |
Feb 12, 2004 | 37.52 | 37.70 | 37.24 | 37.25 | 70,754,000 | -0.33(-0.88%) |
Feb 11, 2004 | 37.24 | 37.67 | 37.00 | 37.58 | 92,510,704 | +0.40(+1.08%) |
Feb 10, 2004 | 37.05 | 37.41 | 37.03 | 37.18 | 65,104,100 | +0.06(+0.16%) |
Feb 09, 2004 | 37.34 | 37.38 | 37.05 | 37.12 | 58,920,500 | -0.01(-0.03%) |
Feb 06, 2004 | 36.60 | 37.28 | 36.53 | 37.13 | 107,253,200 | +0.66(+1.81%) |
Feb 05, 2004 | 36.51 | 36.71 | 36.33 | 36.47 | 96,969,200 | +0.14(+0.39%) |
Feb 04, 2004 | 36.62 | 37.76 | 36.33 | 36.33 | 110,068,800 | -0.60(-1.62%) |
Feb 03, 2004 | 36.91 | 37.24 | 36.72 | 36.93 | 73,885,104 | -0.04(-0.11%) |
Feb 02, 2004 | 37.20 | 37.48 | 36.82 | 36.97 | 94,539,600 | -0.10(-0.27%) |
Jan 30, 2004 | 37.20 | 37.44 | 36.97 | 37.07 | 84,308,800 | -0.17(-0.46%) |
Jan 29, 2004 | 37.23 | 37.31 | 36.66 | 37.24 | 144,040,400 | +0.14(+0.38%) |
Jan 28, 2004 | 37.94 | 38.06 | 37.00 | 37.10 | 128,169,200 | -0.64(-1.70%) |
Jan 27, 2004 | 38.51 | 38.63 | 37.69 | 37.74 | 97,365,800 | -0.85(-2.20%) |
Jan 26, 2004 | 37.98 | 38.65 | 37.84 | 38.59 | 84,703,400 | +0.58(+1.53%) |
Jan 23, 2004 | 38.21 | 38.46 | 37.78 | 38.01 | 88,805,504 | -0.14(-0.37%) |
Jan 22, 2004 | 38.55 | 38.69 | 38.06 | 38.15 | 90,966,400 | -0.23(-0.60%) |
Jan 21, 2004 | 38.39 | 38.66 | 38.00 | 38.38 | 112,316,800 | -0.16(-0.42%) |
Jan 20, 2004 | 38.73 | 39.00 | 38.31 | 38.54 | 82,083,600 | -0.03(-0.08%) |
Jan 16, 2004 | 38.38 | 38.63 | 38.17 | 38.57 | 77,371,600 | +0.39(+1.02%) |
Jan 15, 2004 | 37.93 | 38.46 | 37.63 | 38.18 | 104,554,096 | +0.10(+0.26%) |
Jan 14, 2004 | 38.08 | 38.25 | 37.84 | 38.08 | 69,028,600 | +0.13(+0.35%) |
Jan 13, 2004 | 38.27 | 38.36 | 37.60 | 37.95 | 93,054,704 | -0.38(-0.99%) |
Jan 12, 2004 | 37.85 | 38.35 | 37.68 | 38.33 | 77,691,600 | +0.60(+1.59%) |
Jan 09, 2004 | 37.98 | 38.35 | 37.59 | 37.73 | 94,279,696 | -0.25(-0.66%) |
Jan 08, 2004 | 37.68 | 38.00 | 37.60 | 37.98 | 77,543,600 | +0.30(+0.79%) |
Jan 07, 2004 | 37.32 | 37.68 | 37.07 | 37.68 | 71,823,904 | +0.34(+0.91%) |
Jan 06, 2004 | 37.08 | 37.42 | 36.95 | 37.34 | 60,075,300 | +0.25(+0.67%) |
Jan 05, 2004 | 36.58 | 37.16 | 36.56 | 37.09 | 69,757,000 | +0.73(+2.01%) |
Jan 02, 2004 | 36.66 | 36.79 | 36.22 | 36.36 | 55,263,700 | -0.10(-0.27%) |
Dec 31, 2003 | 36.62 | 36.64 | 36.25 | 36.46 | 60,531,500 | -0.10(-0.27%) |
Dec 30, 2003 | 36.44 | 36.58 | 36.30 | 36.56 | 48,266,900 | +0.12(+0.33%) |
Dec 29, 2003 | 35.85 | 36.53 | 36.02 | 36.44 | 63,363,300 | +0.59(+1.65%) |
Dec 26, 2003 | 35.96 | 36.09 | 35.82 | 35.85 | 25,499,000 | -0.05(-0.14%) |
Dec 24, 2003 | 35.84 | 36.02 | 35.80 | 35.90 | 44,840,300 | +0.06(+0.17%) |
Dec 23, 2003 | 35.60 | 36.02 | 35.53 | 35.84 | 67,049,200 | +0.27(+0.76%) |
Dec 22, 2003 | 35.35 | 35.68 | 35.29 | 35.57 | 63,610,600 | +0.11(+0.31%) |
Dec 19, 2003 | 35.56 | 35.65 | 35.20 | 35.46 | 89,768,400 | -0.10(-0.28%) |
Dec 18, 2003 | 34.91 | 35.64 | 34.82 | 35.56 | 90,967,800 | +0.65(+1.86%) |
Dec 17, 2003 | 34.85 | 35.00 | 34.57 | 34.91 | 66,213,500 | +0.06(+0.17%) |
Dec 16, 2003 | 34.78 | 35.02 | 34.42 | 34.85 | 89,755,000 | +0.07(+0.20%) |
Dec 15, 2003 | 35.93 | 35.99 | 34.65 | 34.78 | 105,379,800 | -0.46(-1.31%) |
Dec 12, 2003 | 35.30 | 35.34 | 34.90 | 35.24 | 71,697,600 | -0.06(-0.17%) |
Dec 11, 2003 | 34.50 | 35.39 | 34.49 | 35.30 | 108,214,000 | +0.74(+2.14%) |
Dec 10, 2003 | 34.43 | 34.70 | 34.13 | 34.56 | 103,467,296 | +0.13(+0.38%) |
Dec 09, 2003 | 35.23 | 35.46 | 34.35 | 34.43 | 109,902,000 | -0.80(-2.28%) |
Dec 08, 2003 | 35.15 | 35.33 | 34.78 | 35.23 | 86,621,904 | +0.09(+0.24%) |
Dec 05, 2003 | 35.63 | 35.63 | 34.96 | 35.15 | 77,078,304 | -0.48(-1.35%) |
Dec 04, 2003 | 35.44 | 35.71 | 35.08 | 35.63 | 102,089,000 | +0.38(+1.08%) |
Dec 03, 2003 | 35.70 | 36.12 | 35.25 | 35.25 | 107,379,696 | -0.45(-1.26%) |
Dec 02, 2003 | 35.82 | 36.05 | 35.58 | 35.70 | 64,968,800 | -0.20(-0.56%) |