Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 38.20 | 38.85 | 37.91 | 38.56 | 1,231,700 | +0.16(+0.42%) |
Feb 26, 2004 | 38.08 | 38.82 | 38.03 | 38.40 | 991,500 | +0.23(+0.60%) |
Feb 25, 2004 | 38.22 | 38.51 | 37.90 | 38.17 | 871,300 | +0.05(+0.13%) |
Feb 24, 2004 | 38.03 | 38.59 | 37.85 | 38.12 | 2,114,400 | +0.23(+0.61%) |
Feb 23, 2004 | 37.85 | 38.13 | 37.59 | 37.89 | 2,043,100 | +0.01(+0.03%) |
Feb 20, 2004 | 38.27 | 38.50 | 37.75 | 37.88 | 1,634,100 | -0.16(-0.42%) |
Feb 19, 2004 | 39.14 | 39.14 | 38.01 | 38.04 | 1,666,800 | -0.69(-1.78%) |
Feb 18, 2004 | 39.18 | 39.41 | 38.59 | 38.73 | 1,764,500 | -0.61(-1.55%) |
Feb 17, 2004 | 39.30 | 39.49 | 38.95 | 39.34 | 1,677,700 | +0.44(+1.13%) |
Feb 13, 2004 | 38.81 | 39.06 | 38.53 | 38.90 | 1,506,500 | +0.00(+0.00%) |
Feb 12, 2004 | 39.17 | 39.17 | 38.63 | 38.90 | 1,139,100 | -0.41(-1.04%) |
Feb 11, 2004 | 38.11 | 39.60 | 37.91 | 39.31 | 1,967,200 | +1.09(+2.85%) |
Feb 10, 2004 | 37.41 | 38.46 | 37.35 | 38.22 | 1,135,800 | +0.46(+1.22%) |
Feb 09, 2004 | 38.12 | 38.12 | 37.53 | 37.76 | 1,444,700 | -0.21(-0.55%) |
Feb 06, 2004 | 37.03 | 38.10 | 36.92 | 37.97 | 1,744,600 | +0.93(+2.51%) |
Feb 05, 2004 | 36.98 | 37.68 | 36.60 | 37.04 | 1,590,100 | +0.13(+0.35%) |
Feb 04, 2004 | 36.01 | 37.06 | 35.87 | 36.91 | 2,042,400 | +0.74(+2.05%) |
Feb 03, 2004 | 36.91 | 37.23 | 36.09 | 36.17 | 2,353,800 | -0.69(-1.87%) |
Feb 02, 2004 | 37.23 | 37.82 | 36.69 | 36.86 | 1,510,700 | -0.51(-1.36%) |
Jan 30, 2004 | 37.02 | 37.78 | 36.80 | 37.37 | 1,523,900 | +0.17(+0.46%) |
Jan 29, 2004 | 37.45 | 37.74 | 36.56 | 37.20 | 2,657,600 | +0.39(+1.06%) |
Jan 28, 2004 | 38.80 | 38.80 | 36.65 | 36.81 | 2,873,400 | -1.98(-5.10%) |
Jan 27, 2004 | 38.70 | 38.96 | 38.35 | 38.79 | 1,875,700 | +0.01(+0.03%) |
Jan 26, 2004 | 37.61 | 38.80 | 37.45 | 38.78 | 1,859,900 | +1.07(+2.84%) |
Jan 23, 2004 | 37.99 | 38.38 | 37.32 | 37.71 | 1,367,000 | -0.22(-0.58%) |
Jan 22, 2004 | 37.25 | 38.15 | 37.15 | 37.93 | 1,904,000 | +0.33(+0.88%) |
Jan 21, 2004 | 37.84 | 37.90 | 37.38 | 37.60 | 1,788,900 | -0.34(-0.90%) |
Jan 20, 2004 | 37.51 | 38.40 | 37.28 | 37.94 | 2,692,600 | +0.46(+1.23%) |
Jan 16, 2004 | 38.86 | 38.99 | 37.35 | 37.48 | 2,692,700 | -1.16(-3.00%) |
Jan 15, 2004 | 39.22 | 39.49 | 38.51 | 38.64 | 1,300,661 | -0.57(-1.45%) |
Jan 14, 2004 | 37.91 | 39.49 | 37.91 | 39.21 | 1,728,577 | +1.03(+2.70%) |
Jan 13, 2004 | 38.38 | 38.86 | 37.66 | 38.18 | 1,685,324 | -0.61(-1.57%) |
Jan 12, 2004 | 38.68 | 38.84 | 38.23 | 38.79 | 1,132,203 | +0.06(+0.15%) |
Jan 09, 2004 | 38.85 | 39.47 | 38.40 | 38.73 | 1,266,149 | -0.26(-0.67%) |
Jan 08, 2004 | 39.50 | 39.56 | 38.85 | 38.99 | 1,247,523 | -0.46(-1.17%) |
Jan 07, 2004 | 39.58 | 39.58 | 38.78 | 39.45 | 2,046,799 | +0.06(+0.15%) |
Jan 06, 2004 | 39.29 | 39.51 | 39.03 | 39.39 | 1,668,300 | -0.12(-0.30%) |
Jan 05, 2004 | 39.28 | 39.67 | 38.93 | 39.51 | 1,911,800 | +0.45(+1.15%) |
Jan 02, 2004 | 39.53 | 40.61 | 38.79 | 39.06 | 1,932,700 | -0.48(-1.21%) |
Dec 31, 2003 | 39.73 | 40.00 | 39.46 | 39.54 | 940,400 | -0.16(-0.40%) |
Dec 30, 2003 | 39.25 | 39.85 | 38.81 | 39.70 | 1,118,840 | -0.30(-0.75%) |
Dec 29, 2003 | 39.59 | 40.01 | 39.32 | 40.00 | 1,018,736 | +0.13(+0.33%) |
Dec 26, 2003 | 39.77 | 39.95 | 39.54 | 39.87 | 369,018 | +0.14(+0.35%) |
Dec 24, 2003 | 39.53 | 39.83 | 39.20 | 39.73 | 590,753 | +0.09(+0.23%) |
Dec 23, 2003 | 39.01 | 40.00 | 38.85 | 39.64 | 1,320,948 | +0.64(+1.64%) |
Dec 22, 2003 | 38.36 | 39.00 | 38.33 | 39.00 | 1,244,137 | +0.72(+1.88%) |
Dec 19, 2003 | 38.87 | 38.87 | 38.10 | 38.28 | 1,808,557 | -0.55(-1.42%) |
Dec 18, 2003 | 38.72 | 38.95 | 38.26 | 38.83 | 1,141,950 | +0.53(+1.38%) |
Dec 17, 2003 | 39.15 | 39.42 | 38.20 | 38.30 | 1,497,550 | -1.07(-2.72%) |
Dec 16, 2003 | 38.33 | 39.46 | 38.26 | 39.37 | 1,214,109 | +0.64(+1.65%) |
Dec 15, 2003 | 39.56 | 40.00 | 38.25 | 38.73 | 1,909,281 | -0.39(-1.00%) |
Dec 12, 2003 | 39.71 | 39.75 | 38.81 | 39.12 | 1,401,956 | -0.34(-0.86%) |
Dec 11, 2003 | 38.90 | 39.81 | 38.45 | 39.46 | 1,738,100 | +0.79(+2.04%) |
Dec 10, 2003 | 38.66 | 38.82 | 38.44 | 38.67 | 1,224,682 | -0.03(-0.08%) |
Dec 09, 2003 | 39.44 | 39.49 | 38.64 | 38.70 | 1,992,459 | -0.60(-1.53%) |
Dec 08, 2003 | 39.15 | 39.40 | 38.41 | 39.30 | 2,029,386 | +0.99(+2.58%) |
Dec 05, 2003 | 39.00 | 38.90 | 38.26 | 38.31 | 1,692,578 | -0.69(-1.77%) |
Dec 04, 2003 | 38.12 | 39.00 | 38.10 | 39.00 | 1,437,341 | +0.72(+1.88%) |
Dec 03, 2003 | 38.10 | 39.05 | 38.10 | 38.28 | 1,862,755 | +0.07(+0.18%) |
Dec 02, 2003 | 38.26 | 38.90 | 38.00 | 38.21 | 1,691,609 | -0.29(-0.75%) |