Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 31.17 | 31.26 | 30.09 | 30.27 | 14,823,117 | -0.79(-2.53%) |
Feb 26, 2004 | 30.90 | 31.32 | 30.25 | 31.05 | 16,185,476 | +0.06(+0.19%) |
Feb 25, 2004 | 30.97 | 31.27 | 30.63 | 31.00 | 13,605,301 | +0.20(+0.63%) |
Feb 24, 2004 | 30.76 | 31.47 | 30.65 | 30.80 | 15,990,778 | -0.07(-0.22%) |
Feb 23, 2004 | 31.70 | 31.84 | 30.61 | 30.87 | 11,892,905 | -0.82(-2.59%) |
Feb 20, 2004 | 31.78 | 32.01 | 31.44 | 31.69 | 12,590,019 | -0.22(-0.70%) |
Feb 19, 2004 | 33.02 | 33.24 | 31.88 | 31.92 | 18,788,812 | +0.09(+0.27%) |
Feb 18, 2004 | 31.84 | 32.20 | 31.70 | 31.83 | 7,979,628 | -0.10(-0.32%) |
Feb 17, 2004 | 31.64 | 32.01 | 31.41 | 31.93 | 8,136,884 | +0.73(+2.34%) |
Feb 13, 2004 | 32.01 | 32.36 | 31.07 | 31.20 | 12,504,164 | -0.79(-2.48%) |
Feb 12, 2004 | 32.42 | 32.67 | 31.98 | 32.00 | 6,265,317 | -0.50(-1.54%) |
Feb 11, 2004 | 32.16 | 32.68 | 32.10 | 32.50 | 9,379,429 | +0.46(+1.43%) |
Feb 10, 2004 | 32.36 | 32.52 | 31.90 | 32.04 | 9,472,598 | -0.26(-0.80%) |
Feb 09, 2004 | 32.98 | 33.11 | 32.27 | 32.29 | 8,683,360 | -0.72(-2.19%) |
Feb 06, 2004 | 32.34 | 33.08 | 32.28 | 33.02 | 10,873,618 | +0.79(+2.46%) |
Feb 05, 2004 | 32.06 | 32.47 | 31.89 | 32.23 | 10,488,403 | +0.38(+1.21%) |
Feb 04, 2004 | 32.18 | 32.35 | 31.73 | 31.84 | 12,186,867 | -0.65(-2.01%) |
Feb 03, 2004 | 32.19 | 32.78 | 32.02 | 32.50 | 14,657,676 | +0.48(+1.49%) |
Feb 02, 2004 | 32.81 | 32.96 | 31.81 | 32.02 | 15,318,568 | -0.72(-2.21%) |
Jan 30, 2004 | 32.82 | 33.07 | 32.36 | 32.74 | 11,788,416 | +0.02(+0.05%) |
Jan 29, 2004 | 33.02 | 33.18 | 31.92 | 32.73 | 16,875,276 | -0.10(-0.31%) |
Jan 28, 2004 | 33.71 | 33.82 | 32.56 | 32.83 | 16,614,576 | -0.53(-1.60%) |
Jan 27, 2004 | 33.74 | 34.30 | 33.24 | 33.36 | 17,453,272 | -0.98(-2.84%) |
Jan 26, 2004 | 33.58 | 34.45 | 33.52 | 34.34 | 15,118,646 | +0.69(+2.05%) |
Jan 23, 2004 | 35.33 | 35.52 | 33.43 | 33.65 | 23,418,532 | -1.27(-3.63%) |
Jan 22, 2004 | 35.44 | 36.03 | 34.78 | 34.92 | 15,292,619 | -0.40(-1.12%) |
Jan 21, 2004 | 35.74 | 35.75 | 34.79 | 35.31 | 12,037,796 | -0.59(-1.63%) |
Jan 20, 2004 | 35.60 | 36.07 | 35.21 | 35.90 | 9,175,676 | +0.24(+0.68%) |
Jan 16, 2004 | 35.31 | 35.79 | 34.91 | 35.66 | 10,804,133 | +0.24(+0.68%) |
Jan 15, 2004 | 34.44 | 35.75 | 34.43 | 35.42 | 18,237,170 | +0.61(+1.77%) |
Jan 14, 2004 | 34.92 | 35.06 | 34.34 | 34.80 | 12,354,524 | -0.14(-0.41%) |
Jan 13, 2004 | 35.92 | 35.92 | 34.62 | 34.95 | 14,671,526 | -1.00(-2.78%) |
Jan 12, 2004 | 34.82 | 35.95 | 34.45 | 35.95 | 12,982,108 | +1.03(+2.94%) |
Jan 09, 2004 | 33.87 | 35.60 | 33.65 | 34.92 | 21,769,102 | +0.78(+2.29%) |
Jan 08, 2004 | 33.80 | 34.25 | 33.45 | 34.14 | 12,087,238 | +0.50(+1.49%) |
Jan 07, 2004 | 33.71 | 33.75 | 33.25 | 33.64 | 11,554,081 | -0.21(-0.63%) |
Jan 06, 2004 | 33.95 | 34.05 | 33.37 | 33.85 | 12,676,919 | -0.17(-0.49%) |
Jan 05, 2004 | 32.85 | 34.24 | 32.79 | 34.02 | 18,699,300 | +1.61(+4.96%) |
Jan 02, 2004 | 33.76 | 33.82 | 32.24 | 32.41 | 13,746,883 | -1.21(-3.59%) |
Dec 31, 2003 | 33.64 | 33.80 | 33.20 | 33.62 | 8,436,767 | +0.11(+0.34%) |
Dec 30, 2003 | 33.12 | 33.57 | 32.99 | 33.50 | 10,103,964 | +0.41(+1.25%) |
Dec 29, 2003 | 32.70 | 33.11 | 32.24 | 33.09 | 8,220,289 | +0.60(+1.84%) |
Dec 26, 2003 | 32.59 | 32.76 | 32.41 | 32.49 | 1,485,228 | +0.01(+0.04%) |
Dec 24, 2003 | 32.51 | 32.93 | 32.44 | 32.48 | 2,995,015 | -0.06(-0.18%) |
Dec 23, 2003 | 32.21 | 32.83 | 32.13 | 32.54 | 7,589,213 | +0.28(+0.85%) |
Dec 22, 2003 | 31.75 | 32.38 | 31.70 | 32.26 | 7,940,766 | +0.36(+1.13%) |
Dec 19, 2003 | 32.15 | 32.45 | 31.69 | 31.90 | 15,258,746 | -0.11(-0.36%) |
Dec 18, 2003 | 31.38 | 32.19 | 31.29 | 32.01 | 13,801,135 | +0.80(+2.58%) |
Dec 17, 2003 | 31.63 | 31.90 | 31.08 | 31.21 | 15,621,494 | -0.42(-1.33%) |
Dec 16, 2003 | 32.07 | 32.26 | 30.90 | 31.63 | 22,360,962 | -0.41(-1.29%) |
Dec 15, 2003 | 33.37 | 33.43 | 31.96 | 32.04 | 18,929,174 | -0.60(-1.85%) |
Dec 12, 2003 | 32.31 | 32.73 | 31.94 | 32.64 | 13,384,558 | +0.49(+1.52%) |
Dec 11, 2003 | 30.73 | 32.41 | 30.71 | 32.16 | 17,873,664 | +1.31(+4.26%) |
Dec 10, 2003 | 30.73 | 31.20 | 30.28 | 30.84 | 17,622,630 | +0.29(+0.96%) |
Dec 09, 2003 | 32.04 | 32.16 | 30.45 | 30.55 | 15,519,393 | -1.31(-4.11%) |
Dec 08, 2003 | 31.82 | 32.29 | 31.44 | 31.86 | 9,937,284 | -0.08(-0.25%) |
Dec 05, 2003 | 32.97 | 32.82 | 31.75 | 31.94 | 10,907,247 | -1.03(-3.12%) |
Dec 04, 2003 | 33.45 | 33.66 | 32.08 | 32.97 | 13,891,943 | -0.49(-1.46%) |
Dec 03, 2003 | 33.98 | 34.53 | 33.32 | 33.45 | 19,317,852 | -0.33(-0.97%) |
Dec 02, 2003 | 33.99 | 34.16 | 33.48 | 33.78 | 11,446,087 | -0.09(-0.27%) |