Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 37.37 | 37.62 | 36.95 | 37.06 | 3,716,711 | -0.26(-0.69%) |
Feb 26, 2004 | 37.25 | 37.56 | 37.07 | 37.32 | 2,679,798 | -0.19(-0.49%) |
Feb 25, 2004 | 37.71 | 37.99 | 37.11 | 37.50 | 2,900,633 | -0.23(-0.60%) |
Feb 24, 2004 | 37.96 | 38.17 | 37.48 | 37.73 | 2,262,313 | -0.16(-0.42%) |
Feb 23, 2004 | 37.99 | 38.22 | 37.78 | 37.89 | 2,117,054 | -0.03(-0.07%) |
Feb 20, 2004 | 37.94 | 38.51 | 37.80 | 37.92 | 2,164,970 | -0.29(-0.76%) |
Feb 19, 2004 | 38.53 | 38.75 | 38.06 | 38.21 | 2,096,951 | -0.16(-0.41%) |
Feb 18, 2004 | 38.74 | 38.80 | 38.12 | 38.37 | 1,215,726 | -0.28(-0.72%) |
Feb 17, 2004 | 38.34 | 39.03 | 38.12 | 38.64 | 2,058,255 | +0.42(+1.09%) |
Feb 13, 2004 | 38.33 | 38.54 | 37.96 | 38.23 | 1,432,480 | -0.03(-0.07%) |
Feb 12, 2004 | 38.29 | 38.47 | 38.13 | 38.25 | 1,105,989 | -0.12(-0.31%) |
Feb 11, 2004 | 38.25 | 38.56 | 37.84 | 38.37 | 3,483,027 | +0.01(+0.02%) |
Feb 10, 2004 | 38.01 | 38.40 | 38.01 | 38.37 | 2,484,508 | +0.22(+0.59%) |
Feb 09, 2004 | 38.49 | 38.64 | 38.09 | 38.14 | 2,101,183 | -0.61(-1.57%) |
Feb 06, 2004 | 38.70 | 38.88 | 38.60 | 38.75 | 4,071,165 | +0.06(+0.15%) |
Feb 05, 2004 | 38.62 | 38.74 | 38.37 | 38.69 | 3,639,471 | -0.01(-0.02%) |
Feb 04, 2004 | 38.46 | 38.83 | 38.30 | 38.70 | 2,760,363 | +0.11(+0.29%) |
Feb 03, 2004 | 38.19 | 38.68 | 38.07 | 38.58 | 3,008,859 | +0.11(+0.29%) |
Feb 02, 2004 | 37.97 | 38.69 | 37.97 | 38.47 | 4,356,997 | +0.27(+0.71%) |
Jan 30, 2004 | 38.40 | 38.54 | 38.06 | 38.20 | 3,959,161 | -0.24(-0.62%) |
Jan 29, 2004 | 37.99 | 38.66 | 37.98 | 38.44 | 4,667,163 | +0.52(+1.38%) |
Jan 28, 2004 | 38.54 | 38.92 | 37.87 | 37.92 | 4,065,270 | -0.54(-1.39%) |
Jan 27, 2004 | 38.45 | 38.65 | 38.28 | 38.45 | 3,416,520 | -0.09(-0.22%) |
Jan 26, 2004 | 38.11 | 38.54 | 38.07 | 38.54 | 4,540,799 | +0.43(+1.13%) |
Jan 23, 2004 | 37.84 | 38.31 | 37.80 | 38.11 | 3,270,052 | +0.07(+0.19%) |
Jan 22, 2004 | 37.60 | 38.16 | 37.54 | 38.03 | 5,166,272 | +0.28(+0.75%) |
Jan 21, 2004 | 37.70 | 37.93 | 37.51 | 37.75 | 3,468,819 | +0.19(+0.49%) |
Jan 20, 2004 | 37.70 | 37.85 | 37.33 | 37.56 | 3,257,809 | -0.11(-0.30%) |
Jan 16, 2004 | 38.46 | 38.46 | 37.51 | 37.68 | 5,312,588 | -0.67(-1.74%) |
Jan 15, 2004 | 38.68 | 38.86 | 37.84 | 38.35 | 5,946,857 | -0.28(-0.72%) |
Jan 14, 2004 | 39.17 | 39.36 | 38.56 | 38.62 | 3,710,353 | -0.67(-1.70%) |
Jan 13, 2004 | 39.31 | 39.61 | 38.83 | 39.29 | 2,175,280 | -0.18(-0.45%) |
Jan 12, 2004 | 39.23 | 39.58 | 39.08 | 39.47 | 1,920,438 | +0.19(+0.49%) |
Jan 09, 2004 | 39.33 | 39.63 | 39.09 | 39.28 | 2,382,399 | -0.08(-0.20%) |
Jan 08, 2004 | 39.69 | 39.69 | 39.11 | 39.36 | 2,639,705 | -0.23(-0.58%) |
Jan 07, 2004 | 39.46 | 39.69 | 39.08 | 39.59 | 2,720,363 | -0.04(-0.10%) |
Jan 06, 2004 | 39.42 | 39.69 | 39.07 | 39.63 | 2,468,637 | +0.13(+0.32%) |
Jan 05, 2004 | 38.72 | 39.50 | 38.69 | 39.50 | 3,362,861 | +0.81(+2.10%) |
Jan 02, 2004 | 38.96 | 39.25 | 38.44 | 38.69 | 2,573,991 | -0.41(-1.05%) |
Dec 31, 2003 | 38.85 | 39.13 | 38.65 | 39.10 | 1,894,859 | +0.18(+0.46%) |
Dec 30, 2003 | 38.74 | 38.95 | 38.64 | 38.92 | 1,499,438 | +0.13(+0.32%) |
Dec 29, 2003 | 38.47 | 38.80 | 38.36 | 38.80 | 1,584,786 | +0.30(+0.77%) |
Dec 26, 2003 | 38.44 | 38.60 | 38.37 | 38.50 | 585,866 | +0.13(+0.33%) |
Dec 24, 2003 | 38.37 | 38.47 | 38.18 | 38.37 | 1,005,938 | -0.23(-0.60%) |
Dec 23, 2003 | 38.52 | 38.64 | 38.33 | 38.60 | 1,531,894 | +0.09(+0.22%) |
Dec 22, 2003 | 38.40 | 38.52 | 38.20 | 38.52 | 1,439,807 | +0.15(+0.38%) |
Dec 19, 2003 | 38.24 | 38.52 | 37.97 | 38.37 | 3,292,027 | +0.09(+0.24%) |
Dec 18, 2003 | 38.05 | 38.29 | 37.60 | 38.28 | 2,102,559 | +0.46(+1.21%) |
Dec 17, 2003 | 38.02 | 38.07 | 37.59 | 37.82 | 1,883,415 | -0.09(-0.24%) |
Dec 16, 2003 | 37.94 | 38.23 | 37.85 | 37.92 | 1,828,043 | -0.16(-0.42%) |
Dec 15, 2003 | 39.11 | 39.43 | 37.90 | 38.07 | 2,174,394 | -0.89(-2.29%) |
Dec 12, 2003 | 38.91 | 39.03 | 38.46 | 38.97 | 1,253,178 | +0.13(+0.34%) |
Dec 11, 2003 | 38.43 | 39.09 | 38.43 | 38.83 | 2,004,596 | +0.15(+0.39%) |
Dec 10, 2003 | 38.93 | 38.93 | 38.07 | 38.68 | 2,055,916 | -0.09(-0.22%) |
Dec 09, 2003 | 38.50 | 39.04 | 38.37 | 38.77 | 2,914,240 | +0.26(+0.67%) |
Dec 08, 2003 | 37.99 | 38.67 | 37.84 | 38.51 | 1,819,271 | +0.33(+0.87%) |
Dec 05, 2003 | 38.75 | 38.75 | 37.88 | 38.18 | 1,877,047 | -0.57(-1.47%) |
Dec 04, 2003 | 38.67 | 39.09 | 38.37 | 38.75 | 1,390,918 | +0.04(+0.10%) |
Dec 03, 2003 | 38.76 | 39.38 | 38.68 | 38.71 | 2,870,950 | +0.01(+0.03%) |
Dec 02, 2003 | 38.90 | 38.93 | 38.36 | 38.70 | 1,539,606 | -0.01(-0.03%) |