Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 36.93 | 37.12 | 35.56 | 36.12 | 4,089,500 | -0.88(-2.38%) |
Feb 26, 2004 | 36.66 | 37.19 | 36.25 | 37.00 | 2,362,100 | +0.32(+0.87%) |
Feb 25, 2004 | 36.46 | 36.96 | 36.20 | 36.68 | 1,744,900 | +0.25(+0.69%) |
Feb 24, 2004 | 36.60 | 36.70 | 35.98 | 36.43 | 1,780,100 | +0.12(+0.33%) |
Feb 23, 2004 | 36.65 | 37.45 | 35.97 | 36.31 | 2,466,300 | -0.46(-1.25%) |
Feb 20, 2004 | 36.55 | 37.07 | 36.31 | 36.77 | 2,467,300 | +0.09(+0.25%) |
Feb 19, 2004 | 38.22 | 38.44 | 36.51 | 36.68 | 6,377,300 | -1.99(-5.15%) |
Feb 18, 2004 | 39.16 | 39.44 | 38.64 | 38.67 | 1,648,900 | -0.66(-1.68%) |
Feb 17, 2004 | 38.94 | 39.91 | 38.86 | 39.33 | 1,594,100 | +0.40(+1.03%) |
Feb 13, 2004 | 38.65 | 39.65 | 38.32 | 38.93 | 2,332,100 | +0.12(+0.31%) |
Feb 12, 2004 | 39.00 | 39.30 | 38.67 | 38.81 | 3,087,700 | -0.47(-1.20%) |
Feb 11, 2004 | 40.00 | 40.10 | 38.75 | 39.28 | 12,516,100 | +1.58(+4.19%) |
Feb 10, 2004 | 37.61 | 38.18 | 37.50 | 37.70 | 1,546,800 | -0.04(-0.11%) |
Feb 09, 2004 | 37.91 | 38.15 | 37.43 | 37.74 | 1,450,500 | -0.28(-0.74%) |
Feb 06, 2004 | 38.20 | 38.49 | 37.56 | 38.02 | 2,062,200 | +0.49(+1.31%) |
Feb 05, 2004 | 36.50 | 37.56 | 36.36 | 37.53 | 2,255,900 | +0.97(+2.65%) |
Feb 04, 2004 | 36.48 | 37.40 | 36.39 | 36.56 | 2,416,600 | +0.44(+1.22%) |
Feb 03, 2004 | 36.24 | 36.92 | 35.89 | 36.12 | 1,987,200 | -0.13(-0.36%) |
Feb 02, 2004 | 36.66 | 36.80 | 35.95 | 36.25 | 2,650,800 | -0.25(-0.68%) |
Jan 30, 2004 | 36.69 | 37.15 | 36.34 | 36.50 | 1,690,400 | -0.12(-0.33%) |
Jan 29, 2004 | 36.79 | 36.85 | 35.88 | 36.62 | 2,099,000 | -0.06(-0.16%) |
Jan 28, 2004 | 37.55 | 37.67 | 36.66 | 36.68 | 2,575,500 | -0.84(-2.24%) |
Jan 27, 2004 | 37.64 | 38.56 | 37.44 | 37.52 | 3,756,200 | -0.06(-0.16%) |
Jan 26, 2004 | 37.18 | 37.60 | 36.64 | 37.58 | 1,898,900 | +0.26(+0.70%) |
Jan 23, 2004 | 36.22 | 37.82 | 36.10 | 37.32 | 4,396,200 | +1.38(+3.84%) |
Jan 22, 2004 | 35.80 | 36.20 | 35.50 | 35.94 | 1,867,700 | +0.07(+0.20%) |
Jan 21, 2004 | 35.88 | 36.21 | 35.25 | 35.87 | 2,007,500 | +0.03(+0.08%) |
Jan 20, 2004 | 36.10 | 36.39 | 35.38 | 35.84 | 1,863,800 | -0.21(-0.58%) |
Jan 16, 2004 | 36.00 | 36.49 | 35.91 | 36.05 | 2,611,700 | +0.29(+0.81%) |
Jan 15, 2004 | 35.41 | 35.95 | 35.38 | 35.76 | 1,962,868 | +0.19(+0.53%) |
Jan 14, 2004 | 35.70 | 35.76 | 35.22 | 35.57 | 1,453,478 | +0.06(+0.17%) |
Jan 13, 2004 | 35.51 | 35.90 | 35.15 | 35.51 | 1,964,755 | -0.18(-0.50%) |
Jan 12, 2004 | 35.81 | 35.85 | 35.23 | 35.69 | 2,884,233 | -0.08(-0.22%) |
Jan 09, 2004 | 35.10 | 36.43 | 35.10 | 35.77 | 3,065,527 | +0.32(+0.90%) |
Jan 08, 2004 | 35.79 | 35.95 | 35.00 | 35.45 | 4,196,765 | -0.35(-0.98%) |
Jan 07, 2004 | 34.19 | 35.98 | 34.02 | 35.80 | 4,455,502 | +1.56(+4.56%) |
Jan 06, 2004 | 33.55 | 34.39 | 33.48 | 34.24 | 2,576,100 | +0.38(+1.12%) |
Jan 05, 2004 | 34.33 | 34.44 | 33.60 | 33.86 | 2,888,100 | -0.23(-0.67%) |
Jan 02, 2004 | 34.09 | 34.50 | 33.44 | 34.09 | 2,461,500 | +0.10(+0.29%) |
Dec 31, 2003 | 34.15 | 34.26 | 33.75 | 33.99 | 1,679,600 | -0.03(-0.09%) |
Dec 30, 2003 | 34.26 | 34.40 | 33.79 | 34.02 | 2,441,038 | -0.22(-0.64%) |
Dec 29, 2003 | 34.00 | 34.31 | 33.95 | 34.24 | 1,929,643 | +0.18(+0.53%) |
Dec 26, 2003 | 33.97 | 34.25 | 33.95 | 34.06 | 706,174 | +0.12(+0.35%) |
Dec 24, 2003 | 33.88 | 34.22 | 33.83 | 33.94 | 1,118,866 | -0.07(-0.21%) |
Dec 23, 2003 | 33.80 | 34.45 | 33.63 | 34.01 | 4,309,683 | +0.05(+0.15%) |
Dec 22, 2003 | 33.20 | 33.97 | 33.00 | 33.96 | 3,715,651 | +0.86(+2.60%) |
Dec 19, 2003 | 32.98 | 33.30 | 32.77 | 33.10 | 5,074,544 | +0.19(+0.58%) |
Dec 18, 2003 | 31.81 | 33.00 | 31.66 | 32.91 | 4,875,668 | +1.21(+3.82%) |
Dec 17, 2003 | 31.20 | 31.75 | 30.90 | 31.70 | 5,094,272 | +0.56(+1.80%) |
Dec 16, 2003 | 30.60 | 31.29 | 29.75 | 31.14 | 7,234,306 | +0.70(+2.30%) |
Dec 15, 2003 | 32.50 | 32.74 | 30.27 | 30.44 | 6,443,743 | -1.98(-6.11%) |
Dec 12, 2003 | 31.42 | 33.00 | 31.25 | 32.42 | 6,128,081 | +1.02(+3.25%) |
Dec 11, 2003 | 31.44 | 32.05 | 31.25 | 31.40 | 5,462,400 | -0.10(-0.32%) |
Dec 10, 2003 | 32.10 | 32.11 | 31.03 | 31.50 | 6,004,232 | -0.64(-1.99%) |
Dec 09, 2003 | 32.60 | 33.10 | 32.00 | 32.14 | 3,892,520 | -0.54(-1.65%) |
Dec 08, 2003 | 32.64 | 32.95 | 32.58 | 32.68 | 2,695,805 | -0.22(-0.67%) |
Dec 05, 2003 | 33.47 | 33.26 | 32.93 | 32.90 | 1,315,161 | -0.57(-1.70%) |
Dec 04, 2003 | 32.65 | 33.47 | 32.65 | 33.47 | 2,376,134 | +0.61(+1.86%) |
Dec 03, 2003 | 33.46 | 33.51 | 32.74 | 32.86 | 3,449,585 | -0.66(-1.97%) |
Dec 02, 2003 | 33.58 | 33.74 | 33.20 | 33.52 | 3,571,441 | -0.04(-0.12%) |