Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 38.05 | 38.39 | 37.57 | 38.04 | 736,900 | +0.13(+0.34%) |
Feb 26, 2004 | 37.74 | 37.99 | 37.26 | 37.91 | 636,900 | +0.20(+0.53%) |
Feb 25, 2004 | 38.40 | 38.49 | 37.63 | 37.71 | 1,060,300 | -0.55(-1.44%) |
Feb 24, 2004 | 37.70 | 38.33 | 37.68 | 38.26 | 751,300 | +0.38(+1.00%) |
Feb 23, 2004 | 38.55 | 38.69 | 37.80 | 37.88 | 769,500 | -0.66(-1.71%) |
Feb 20, 2004 | 38.70 | 38.88 | 37.58 | 38.54 | 936,900 | -0.18(-0.46%) |
Feb 19, 2004 | 38.97 | 39.36 | 38.62 | 38.72 | 829,600 | +0.17(+0.44%) |
Feb 18, 2004 | 38.75 | 39.02 | 38.25 | 38.55 | 948,900 | -0.14(-0.36%) |
Feb 17, 2004 | 38.85 | 39.18 | 38.21 | 38.69 | 1,377,000 | +0.19(+0.49%) |
Feb 13, 2004 | 39.50 | 39.50 | 38.30 | 38.50 | 1,091,700 | -0.89(-2.26%) |
Feb 12, 2004 | 39.25 | 39.66 | 38.01 | 39.39 | 3,198,800 | +1.73(+4.59%) |
Feb 11, 2004 | 37.83 | 38.00 | 37.34 | 37.66 | 1,797,900 | -0.22(-0.58%) |
Feb 10, 2004 | 36.90 | 37.90 | 36.90 | 37.88 | 1,571,100 | +0.81(+2.19%) |
Feb 09, 2004 | 36.70 | 37.35 | 36.30 | 37.07 | 1,357,900 | +0.37(+1.01%) |
Feb 06, 2004 | 36.31 | 36.99 | 36.30 | 36.70 | 1,413,300 | +0.20(+0.55%) |
Feb 05, 2004 | 35.84 | 36.54 | 35.79 | 36.50 | 2,083,200 | +1.66(+4.76%) |
Feb 04, 2004 | 34.30 | 34.93 | 34.11 | 34.84 | 1,369,200 | +0.43(+1.25%) |
Feb 03, 2004 | 34.20 | 34.75 | 33.95 | 34.41 | 1,575,400 | -0.18(-0.52%) |
Feb 02, 2004 | 34.80 | 35.48 | 34.42 | 34.59 | 1,273,200 | -0.05(-0.14%) |
Jan 30, 2004 | 35.01 | 35.36 | 34.45 | 34.64 | 1,622,400 | -0.43(-1.23%) |
Jan 29, 2004 | 35.25 | 36.00 | 34.51 | 35.07 | 1,661,700 | +0.26(+0.75%) |
Jan 28, 2004 | 35.78 | 36.05 | 34.73 | 34.81 | 1,343,700 | -0.92(-2.57%) |
Jan 27, 2004 | 36.00 | 36.20 | 35.68 | 35.73 | 1,252,300 | -0.15(-0.42%) |
Jan 26, 2004 | 35.80 | 36.27 | 35.44 | 35.88 | 1,030,900 | +0.27(+0.76%) |
Jan 23, 2004 | 35.74 | 36.15 | 35.34 | 35.61 | 1,150,600 | +0.05(+0.14%) |
Jan 22, 2004 | 34.85 | 36.42 | 34.85 | 35.56 | 2,520,300 | +1.24(+3.61%) |
Jan 21, 2004 | 33.60 | 34.32 | 33.39 | 34.32 | 1,636,500 | +0.87(+2.60%) |
Jan 20, 2004 | 34.10 | 34.20 | 33.23 | 33.45 | 1,004,100 | -0.46(-1.36%) |
Jan 16, 2004 | 33.68 | 34.06 | 33.58 | 33.91 | 1,372,100 | +0.24(+0.71%) |
Jan 15, 2004 | 34.19 | 34.19 | 33.00 | 33.67 | 2,413,200 | -0.52(-1.52%) |
Jan 14, 2004 | 33.43 | 34.40 | 33.39 | 34.19 | 1,824,000 | +0.74(+2.21%) |
Jan 13, 2004 | 33.70 | 33.98 | 33.09 | 33.45 | 1,629,000 | -0.41(-1.21%) |
Jan 12, 2004 | 34.50 | 34.88 | 33.65 | 33.86 | 1,194,500 | -0.56(-1.63%) |
Jan 09, 2004 | 34.80 | 34.80 | 34.35 | 34.42 | 810,600 | -0.60(-1.71%) |
Jan 08, 2004 | 35.25 | 35.60 | 34.93 | 35.02 | 1,941,500 | -0.08(-0.23%) |
Jan 07, 2004 | 34.24 | 35.36 | 34.20 | 35.10 | 1,835,000 | +0.87(+2.54%) |
Jan 06, 2004 | 33.95 | 34.25 | 33.92 | 34.23 | 2,025,200 | +0.46(+1.36%) |
Jan 05, 2004 | 34.28 | 34.58 | 33.47 | 33.77 | 2,067,400 | -0.51(-1.49%) |
Jan 02, 2004 | 35.70 | 35.80 | 34.15 | 34.28 | 1,173,700 | -1.60(-4.46%) |
Dec 31, 2003 | 35.56 | 35.90 | 35.50 | 35.88 | 802,200 | +0.26(+0.73%) |
Dec 30, 2003 | 35.37 | 35.65 | 35.27 | 35.62 | 616,300 | +0.25(+0.71%) |
Dec 29, 2003 | 35.25 | 35.48 | 35.09 | 35.37 | 1,144,700 | +0.32(+0.91%) |
Dec 26, 2003 | 34.86 | 35.21 | 34.66 | 35.05 | 300,800 | +0.32(+0.92%) |
Dec 24, 2003 | 34.55 | 34.78 | 34.25 | 34.73 | 242,100 | +0.03(+0.09%) |
Dec 23, 2003 | 34.55 | 34.85 | 34.45 | 34.70 | 805,700 | +0.17(+0.49%) |
Dec 22, 2003 | 34.45 | 34.70 | 34.01 | 34.53 | 791,600 | +0.08(+0.23%) |
Dec 19, 2003 | 35.05 | 35.10 | 33.99 | 34.45 | 1,586,200 | -0.23(-0.66%) |
Dec 18, 2003 | 34.45 | 34.79 | 33.66 | 34.68 | 2,661,400 | +0.23(+0.67%) |
Dec 17, 2003 | 33.30 | 34.67 | 32.84 | 34.45 | 1,817,000 | +1.80(+5.51%) |
Dec 16, 2003 | 32.30 | 33.05 | 32.15 | 32.65 | 3,396,700 | -1.07(-3.17%) |
Dec 15, 2003 | 34.95 | 34.95 | 33.76 | 33.72 | 1,933,500 | -0.87(-2.52%) |
Dec 12, 2003 | 34.55 | 34.69 | 34.32 | 34.59 | 1,074,600 | +0.40(+1.17%) |
Dec 11, 2003 | 33.80 | 34.65 | 33.76 | 34.19 | 958,500 | +0.49(+1.45%) |
Dec 10, 2003 | 34.08 | 34.25 | 33.51 | 33.70 | 1,350,100 | -0.17(-0.50%) |
Dec 09, 2003 | 34.75 | 34.95 | 33.69 | 33.87 | 2,387,000 | -1.28(-3.64%) |
Dec 08, 2003 | 34.30 | 35.07 | 34.30 | 35.15 | 3,564,100 | +1.70(+5.08%) |
Dec 05, 2003 | 34.00 | 34.77 | 33.51 | 33.45 | 2,892,300 | -1.30(-3.74%) |
Dec 04, 2003 | 37.06 | 37.07 | 32.88 | 34.75 | 6,754,100 | -2.35(-6.33%) |
Dec 03, 2003 | 37.38 | 37.85 | 36.40 | 37.10 | 1,913,900 | -0.06(-0.16%) |
Dec 02, 2003 | 38.45 | 38.46 | 37.15 | 37.16 | 1,307,600 | -1.44(-3.73%) |