Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 37.84 | 38.24 | 37.78 | 37.93 | 6,613,902 | +0.02(+0.06%) |
Feb 26, 2004 | 37.88 | 38.08 | 37.78 | 37.90 | 5,337,886 | -0.13(-0.35%) |
Feb 25, 2004 | 37.66 | 38.69 | 37.66 | 38.04 | 5,840,038 | +0.28(+0.75%) |
Feb 24, 2004 | 37.67 | 37.78 | 37.42 | 37.75 | 6,565,448 | +0.09(+0.23%) |
Feb 23, 2004 | 37.70 | 37.83 | 37.41 | 37.67 | 5,843,278 | -0.07(-0.19%) |
Feb 20, 2004 | 37.93 | 37.98 | 37.64 | 37.74 | 5,367,747 | -0.17(-0.45%) |
Feb 19, 2004 | 38.09 | 38.22 | 37.83 | 37.91 | 4,217,657 | +0.00(+0.00%) |
Feb 18, 2004 | 38.12 | 38.25 | 37.85 | 37.91 | 3,904,956 | -0.20(-0.52%) |
Feb 17, 2004 | 38.00 | 38.24 | 37.89 | 38.11 | 4,293,015 | +0.02(+0.06%) |
Feb 13, 2004 | 37.91 | 38.09 | 37.63 | 38.09 | 4,706,850 | +0.21(+0.56%) |
Feb 12, 2004 | 38.07 | 38.09 | 37.63 | 37.88 | 5,437,894 | -0.26(-0.67%) |
Feb 11, 2004 | 37.38 | 38.32 | 37.27 | 38.13 | 6,962,944 | +0.61(+1.63%) |
Feb 10, 2004 | 37.63 | 37.95 | 37.30 | 37.52 | 7,152,114 | -0.18(-0.49%) |
Feb 09, 2004 | 37.52 | 38.07 | 37.52 | 37.71 | 7,884,284 | +0.04(+0.09%) |
Feb 06, 2004 | 37.17 | 37.73 | 36.93 | 37.67 | 8,777,172 | +0.70(+1.88%) |
Feb 05, 2004 | 36.96 | 37.17 | 36.84 | 36.97 | 7,593,980 | -0.13(-0.34%) |
Feb 04, 2004 | 37.10 | 37.34 | 36.92 | 37.10 | 8,353,617 | -0.18(-0.48%) |
Feb 03, 2004 | 37.27 | 37.58 | 36.99 | 37.28 | 6,818,284 | -0.02(-0.06%) |
Feb 02, 2004 | 36.84 | 37.62 | 36.83 | 37.30 | 12,568,034 | +0.50(+1.35%) |
Jan 30, 2004 | 36.17 | 36.90 | 36.02 | 36.80 | 7,662,717 | +0.63(+1.75%) |
Jan 29, 2004 | 35.67 | 36.42 | 35.62 | 36.17 | 10,035,581 | +0.85(+2.41%) |
Jan 28, 2004 | 36.12 | 36.49 | 35.19 | 35.32 | 8,358,124 | -0.52(-1.45%) |
Jan 27, 2004 | 36.17 | 36.17 | 35.80 | 35.84 | 7,043,091 | -0.33(-0.92%) |
Jan 26, 2004 | 35.47 | 36.17 | 35.16 | 36.17 | 7,952,177 | +0.70(+1.98%) |
Jan 23, 2004 | 35.60 | 35.95 | 35.17 | 35.47 | 4,898,696 | -0.03(-0.08%) |
Jan 22, 2004 | 35.67 | 35.85 | 35.48 | 35.50 | 4,805,450 | -0.28(-0.79%) |
Jan 21, 2004 | 35.51 | 35.85 | 35.32 | 35.78 | 7,614,263 | +0.11(+0.32%) |
Jan 20, 2004 | 35.39 | 35.70 | 35.32 | 35.67 | 6,789,127 | +0.23(+0.66%) |
Jan 16, 2004 | 35.27 | 35.52 | 35.21 | 35.43 | 6,754,899 | +0.16(+0.46%) |
Jan 15, 2004 | 34.72 | 35.32 | 34.54 | 35.27 | 9,792,604 | +0.66(+1.91%) |
Jan 14, 2004 | 34.04 | 34.72 | 34.04 | 34.61 | 7,492,704 | +0.62(+1.84%) |
Jan 13, 2004 | 33.94 | 34.08 | 33.67 | 33.98 | 5,159,139 | +0.12(+0.36%) |
Jan 12, 2004 | 34.00 | 34.29 | 33.79 | 33.86 | 7,076,615 | -0.13(-0.40%) |
Jan 09, 2004 | 33.97 | 34.29 | 33.94 | 34.00 | 5,583,962 | -0.26(-0.75%) |
Jan 08, 2004 | 34.42 | 34.60 | 33.94 | 34.25 | 7,884,988 | -0.10(-0.29%) |
Jan 07, 2004 | 34.39 | 34.39 | 34.13 | 34.35 | 5,524,239 | +0.10(+0.29%) |
Jan 06, 2004 | 34.04 | 34.31 | 34.03 | 34.25 | 5,102,938 | +0.06(+0.17%) |
Jan 05, 2004 | 34.13 | 34.31 | 33.95 | 34.20 | 5,214,496 | +0.30(+0.88%) |
Jan 02, 2004 | 34.38 | 34.47 | 33.89 | 33.90 | 3,750,014 | -0.34(-1.00%) |
Dec 31, 2003 | 34.30 | 34.35 | 34.00 | 34.24 | 3,758,184 | -0.04(-0.12%) |
Dec 30, 2003 | 34.31 | 34.35 | 34.16 | 34.28 | 3,465,484 | -0.15(-0.43%) |
Dec 29, 2003 | 34.02 | 34.43 | 33.97 | 34.43 | 5,826,234 | +0.48(+1.40%) |
Dec 26, 2003 | 33.99 | 34.00 | 33.91 | 33.96 | 1,259,676 | -0.04(-0.10%) |
Dec 24, 2003 | 33.85 | 34.03 | 33.81 | 33.99 | 2,151,719 | +0.14(+0.42%) |
Dec 23, 2003 | 33.71 | 33.86 | 33.58 | 33.85 | 4,402,883 | +0.17(+0.51%) |
Dec 22, 2003 | 33.52 | 33.69 | 33.47 | 33.68 | 5,297,742 | +0.16(+0.49%) |
Dec 19, 2003 | 33.45 | 33.67 | 33.28 | 33.52 | 10,659,292 | +0.31(+0.94%) |
Dec 18, 2003 | 32.37 | 33.27 | 32.23 | 33.20 | 9,534,978 | +1.26(+3.93%) |
Dec 17, 2003 | 32.16 | 32.22 | 31.81 | 31.95 | 5,915,255 | -0.19(-0.60%) |
Dec 16, 2003 | 32.29 | 32.54 | 32.10 | 32.14 | 6,401,209 | -0.03(-0.09%) |
Dec 15, 2003 | 32.76 | 32.76 | 32.15 | 32.17 | 5,986,106 | +0.08(+0.24%) |
Dec 12, 2003 | 32.23 | 32.34 | 31.91 | 32.09 | 4,713,048 | -0.04(-0.11%) |
Dec 11, 2003 | 32.00 | 32.25 | 31.98 | 32.12 | 6,052,731 | +0.04(+0.13%) |
Dec 10, 2003 | 32.47 | 32.51 | 31.93 | 32.08 | 5,170,408 | -0.36(-1.12%) |
Dec 09, 2003 | 32.82 | 32.83 | 32.36 | 32.44 | 5,751,581 | -0.32(-0.98%) |
Dec 08, 2003 | 32.34 | 32.76 | 32.34 | 32.76 | 5,255,062 | +0.46(+1.43%) |
Dec 05, 2003 | 32.59 | 32.62 | 32.27 | 32.30 | 4,570,783 | -0.40(-1.24%) |
Dec 04, 2003 | 32.46 | 32.83 | 32.43 | 32.71 | 3,586,057 | +0.06(+0.17%) |
Dec 03, 2003 | 32.61 | 32.81 | 32.54 | 32.65 | 5,574,524 | +0.13(+0.41%) |
Dec 02, 2003 | 32.52 | 32.69 | 32.39 | 32.52 | 7,398,753 | -0.18(-0.54%) |