Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 40.90 | 41.18 | 40.60 | 40.85 | 4,751,500 | +0.00(+0.00%) |
Feb 26, 2004 | 41.05 | 41.30 | 40.77 | 40.85 | 3,909,400 | -0.40(-0.97%) |
Feb 25, 2004 | 41.27 | 41.45 | 40.57 | 41.25 | 5,464,700 | -0.02(-0.05%) |
Feb 24, 2004 | 39.55 | 41.70 | 39.00 | 41.27 | 15,409,900 | -0.03(-0.07%) |
Feb 23, 2004 | 42.10 | 42.57 | 40.15 | 41.30 | 7,169,800 | -0.64(-1.53%) |
Feb 20, 2004 | 42.15 | 42.26 | 41.36 | 41.94 | 4,565,900 | +0.44(+1.06%) |
Feb 19, 2004 | 42.03 | 42.11 | 41.46 | 41.50 | 3,138,000 | -0.28(-0.67%) |
Feb 18, 2004 | 43.30 | 43.32 | 41.31 | 41.78 | 5,511,800 | -1.32(-3.06%) |
Feb 17, 2004 | 42.85 | 43.19 | 42.74 | 43.10 | 2,582,700 | +0.50(+1.17%) |
Feb 13, 2004 | 42.42 | 42.81 | 41.80 | 42.60 | 2,694,800 | +0.18(+0.42%) |
Feb 12, 2004 | 42.94 | 43.60 | 41.41 | 42.42 | 3,558,200 | -0.52(-1.21%) |
Feb 11, 2004 | 41.85 | 43.19 | 41.67 | 42.94 | 4,732,000 | +0.98(+2.34%) |
Feb 10, 2004 | 41.65 | 41.98 | 41.39 | 41.96 | 2,438,000 | +0.36(+0.87%) |
Feb 09, 2004 | 41.75 | 42.06 | 41.56 | 41.60 | 2,640,400 | -0.48(-1.14%) |
Feb 06, 2004 | 41.93 | 42.42 | 41.48 | 42.08 | 4,817,500 | +0.05(+0.12%) |
Feb 05, 2004 | 41.00 | 42.03 | 41.00 | 42.03 | 4,763,700 | +0.15(+0.36%) |
Feb 04, 2004 | 42.20 | 42.48 | 41.55 | 41.88 | 3,272,800 | -0.38(-0.90%) |
Feb 03, 2004 | 41.75 | 42.48 | 41.30 | 42.26 | 7,985,100 | +1.26(+3.07%) |
Feb 02, 2004 | 41.25 | 41.75 | 39.99 | 41.00 | 5,141,500 | +0.21(+0.51%) |
Jan 30, 2004 | 39.81 | 40.98 | 39.53 | 40.79 | 4,442,900 | +0.83(+2.08%) |
Jan 29, 2004 | 38.90 | 40.01 | 38.90 | 39.96 | 3,353,400 | +1.08(+2.78%) |
Jan 28, 2004 | 40.00 | 40.01 | 38.86 | 38.88 | 2,673,400 | -1.13(-2.82%) |
Jan 27, 2004 | 40.00 | 40.39 | 39.90 | 40.01 | 3,704,700 | +0.01(+0.02%) |
Jan 26, 2004 | 39.00 | 40.00 | 38.94 | 40.00 | 4,316,000 | +1.18(+3.04%) |
Jan 23, 2004 | 38.80 | 38.98 | 38.52 | 38.82 | 3,160,100 | -0.44(-1.12%) |
Jan 22, 2004 | 38.02 | 39.39 | 37.95 | 39.26 | 6,264,000 | +1.33(+3.51%) |
Jan 21, 2004 | 37.25 | 38.00 | 36.90 | 37.93 | 2,718,600 | +0.75(+2.02%) |
Jan 20, 2004 | 37.64 | 37.67 | 37.03 | 37.18 | 2,873,100 | -0.37(-0.99%) |
Jan 16, 2004 | 37.12 | 37.65 | 37.00 | 37.55 | 3,169,700 | +0.43(+1.16%) |
Jan 15, 2004 | 37.39 | 37.40 | 36.50 | 37.12 | 2,937,300 | -0.28(-0.75%) |
Jan 14, 2004 | 36.78 | 37.45 | 36.75 | 37.40 | 3,361,200 | +0.97(+2.66%) |
Jan 13, 2004 | 36.61 | 37.45 | 36.11 | 36.43 | 4,631,300 | +0.03(+0.08%) |
Jan 12, 2004 | 36.25 | 36.70 | 36.06 | 36.40 | 2,771,200 | +0.09(+0.25%) |
Jan 09, 2004 | 35.90 | 36.55 | 35.88 | 36.31 | 2,583,200 | +0.26(+0.72%) |
Jan 08, 2004 | 35.92 | 36.20 | 35.60 | 36.05 | 2,536,000 | +0.13(+0.36%) |
Jan 07, 2004 | 35.25 | 35.97 | 35.18 | 35.92 | 3,789,200 | +0.06(+0.17%) |
Jan 06, 2004 | 35.87 | 36.55 | 35.70 | 35.86 | 2,767,600 | -0.24(-0.66%) |
Jan 05, 2004 | 36.50 | 36.58 | 35.75 | 36.10 | 3,243,600 | -0.15(-0.41%) |
Jan 02, 2004 | 36.97 | 36.97 | 36.02 | 36.25 | 2,355,700 | -0.51(-1.39%) |
Dec 31, 2003 | 36.75 | 36.85 | 36.54 | 36.76 | 2,710,400 | +0.22(+0.60%) |
Dec 30, 2003 | 36.20 | 36.65 | 36.11 | 36.54 | 3,327,200 | +0.46(+1.27%) |
Dec 29, 2003 | 35.13 | 36.08 | 35.24 | 36.08 | 3,386,500 | +0.95(+2.70%) |
Dec 26, 2003 | 34.90 | 35.37 | 34.80 | 35.13 | 1,324,800 | +0.43(+1.24%) |
Dec 24, 2003 | 34.60 | 34.90 | 34.51 | 34.70 | 1,379,600 | -0.03(-0.09%) |
Dec 23, 2003 | 34.28 | 35.02 | 33.81 | 34.73 | 4,792,300 | +0.07(+0.20%) |
Dec 22, 2003 | 35.43 | 35.49 | 34.53 | 34.66 | 3,685,700 | -0.61(-1.73%) |
Dec 19, 2003 | 35.45 | 35.49 | 34.81 | 35.27 | 5,109,300 | -0.18(-0.51%) |
Dec 18, 2003 | 35.76 | 35.77 | 35.21 | 35.45 | 5,486,800 | -0.33(-0.92%) |
Dec 17, 2003 | 33.80 | 35.90 | 34.35 | 35.78 | 6,056,100 | +1.98(+5.86%) |
Dec 16, 2003 | 34.25 | 34.52 | 33.36 | 33.80 | 3,302,800 | -0.49(-1.43%) |
Dec 15, 2003 | 34.69 | 34.98 | 34.24 | 34.29 | 2,834,200 | -0.40(-1.15%) |
Dec 12, 2003 | 34.65 | 34.77 | 34.45 | 34.69 | 4,113,700 | -0.10(-0.29%) |
Dec 11, 2003 | 34.01 | 34.81 | 33.80 | 34.79 | 3,057,700 | +0.79(+2.32%) |
Dec 10, 2003 | 33.70 | 34.21 | 33.70 | 34.00 | 3,457,900 | -0.38(-1.11%) |
Dec 09, 2003 | 35.23 | 35.40 | 34.25 | 34.38 | 3,336,200 | -0.84(-2.39%) |
Dec 08, 2003 | 35.30 | 35.40 | 34.75 | 35.22 | 3,350,700 | -0.19(-0.54%) |
Dec 05, 2003 | 35.51 | 36.92 | 35.30 | 35.41 | 2,020,400 | -0.34(-0.95%) |
Dec 04, 2003 | 36.26 | 36.29 | 35.33 | 35.75 | 2,387,600 | -0.39(-1.08%) |
Dec 03, 2003 | 36.20 | 36.49 | 36.12 | 36.14 | 3,279,300 | +0.21(+0.58%) |
Dec 02, 2003 | 35.98 | 36.25 | 35.72 | 35.93 | 3,081,200 | -0.24(-0.66%) |