Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 35.44 | 35.88 | 35.15 | 35.46 | 360,057 | +0.20(+0.55%) |
Feb 26, 2004 | 35.15 | 35.47 | 34.87 | 35.26 | 313,221 | +0.11(+0.30%) |
Feb 25, 2004 | 34.53 | 35.36 | 34.46 | 35.15 | 451,029 | +0.44(+1.28%) |
Feb 24, 2004 | 35.45 | 35.45 | 33.17 | 34.71 | 1,042,906 | +0.69(+2.04%) |
Feb 23, 2004 | 36.73 | 36.93 | 33.53 | 34.02 | 1,245,453 | -2.58(-7.04%) |
Feb 20, 2004 | 37.69 | 37.74 | 36.48 | 36.59 | 837,657 | -1.02(-2.72%) |
Feb 19, 2004 | 38.81 | 38.84 | 37.60 | 37.61 | 380,999 | -0.60(-1.58%) |
Feb 18, 2004 | 38.64 | 39.04 | 38.19 | 38.22 | 379,085 | -0.28(-0.72%) |
Feb 17, 2004 | 38.64 | 39.21 | 38.45 | 38.49 | 834,392 | +0.60(+1.59%) |
Feb 13, 2004 | 38.37 | 38.50 | 37.41 | 37.89 | 521,509 | +0.04(+0.09%) |
Feb 12, 2004 | 38.41 | 39.06 | 37.77 | 37.85 | 578,141 | -0.67(-1.75%) |
Feb 11, 2004 | 37.95 | 38.73 | 37.95 | 38.53 | 541,662 | +0.60(+1.57%) |
Feb 10, 2004 | 37.37 | 38.95 | 37.36 | 37.93 | 1,195,801 | +0.73(+1.96%) |
Feb 09, 2004 | 37.45 | 37.99 | 37.13 | 37.21 | 543,802 | -0.25(-0.66%) |
Feb 06, 2004 | 36.79 | 37.50 | 36.63 | 37.45 | 858,937 | +0.76(+2.08%) |
Feb 05, 2004 | 36.34 | 37.30 | 36.26 | 36.69 | 764,362 | +0.49(+1.35%) |
Feb 04, 2004 | 37.19 | 37.19 | 36.13 | 36.20 | 647,721 | -1.11(-2.98%) |
Feb 03, 2004 | 35.98 | 38.09 | 35.98 | 37.31 | 1,331,358 | +1.52(+4.24%) |
Feb 02, 2004 | 35.42 | 36.67 | 35.21 | 35.79 | 591,652 | +0.22(+0.62%) |
Jan 30, 2004 | 35.31 | 35.62 | 35.08 | 35.57 | 464,539 | +0.33(+0.93%) |
Jan 29, 2004 | 35.53 | 35.67 | 34.67 | 35.24 | 917,032 | -0.36(-1.02%) |
Jan 28, 2004 | 36.71 | 37.25 | 35.48 | 35.61 | 587,936 | -0.88(-2.41%) |
Jan 27, 2004 | 36.84 | 37.88 | 36.15 | 36.49 | 1,448,900 | -0.25(-0.68%) |
Jan 26, 2004 | 36.21 | 36.74 | 35.47 | 36.74 | 646,257 | +0.59(+1.62%) |
Jan 23, 2004 | 36.37 | 36.86 | 35.72 | 36.15 | 656,953 | -0.13(-0.37%) |
Jan 22, 2004 | 36.42 | 37.08 | 36.15 | 36.28 | 1,235,770 | -0.12(-0.32%) |
Jan 21, 2004 | 35.77 | 36.64 | 35.10 | 36.40 | 1,099,088 | +0.79(+2.22%) |
Jan 20, 2004 | 35.57 | 36.60 | 35.31 | 35.61 | 1,244,327 | -1.30(-3.51%) |
Jan 16, 2004 | 35.08 | 37.47 | 34.64 | 36.90 | 3,773,964 | -0.91(-2.42%) |
Jan 15, 2004 | 36.20 | 38.10 | 35.96 | 37.82 | 1,408,931 | +1.63(+4.49%) |
Jan 14, 2004 | 33.00 | 36.55 | 32.97 | 36.19 | 3,574,457 | +4.94(+15.80%) |
Jan 13, 2004 | 31.25 | 31.30 | 30.54 | 31.26 | 806,921 | +0.01(+0.03%) |
Jan 12, 2004 | 29.98 | 31.38 | 29.98 | 31.25 | 731,036 | +1.33(+4.45%) |
Jan 09, 2004 | 29.54 | 30.18 | 29.33 | 29.91 | 807,596 | +0.31(+1.05%) |
Jan 08, 2004 | 29.44 | 29.73 | 29.18 | 29.60 | 737,116 | +0.20(+0.69%) |
Jan 07, 2004 | 29.33 | 29.52 | 29.25 | 29.40 | 477,937 | -0.08(-0.27%) |
Jan 06, 2004 | 29.64 | 29.72 | 29.30 | 29.48 | 529,053 | -0.01(-0.03%) |
Jan 05, 2004 | 29.31 | 29.68 | 29.12 | 29.49 | 824,485 | +0.22(+0.76%) |
Jan 02, 2004 | 29.22 | 29.44 | 29.09 | 29.27 | 250,058 | +0.27(+0.92%) |
Dec 31, 2003 | 29.18 | 29.44 | 28.99 | 29.00 | 612,481 | -0.27(-0.91%) |
Dec 30, 2003 | 28.95 | 29.38 | 28.71 | 29.27 | 499,892 | +0.17(+0.58%) |
Dec 29, 2003 | 27.93 | 29.10 | 26.98 | 29.10 | 481,878 | +1.27(+4.56%) |
Dec 26, 2003 | 27.79 | 27.98 | 27.58 | 27.83 | 136,794 | +0.04(+0.16%) |
Dec 24, 2003 | 27.93 | 27.93 | 27.76 | 27.78 | 65,639 | -0.15(-0.54%) |
Dec 23, 2003 | 27.59 | 27.93 | 27.59 | 27.93 | 332,135 | +0.72(+2.64%) |
Dec 22, 2003 | 26.65 | 27.27 | 26.52 | 27.21 | 251,522 | +0.37(+1.39%) |
Dec 19, 2003 | 27.18 | 27.21 | 26.40 | 26.84 | 386,516 | -0.25(-0.92%) |
Dec 18, 2003 | 26.03 | 27.12 | 26.03 | 27.09 | 401,715 | +1.12(+4.31%) |
Dec 17, 2003 | 25.74 | 26.07 | 25.46 | 25.97 | 628,243 | +0.01(+0.03%) |
Dec 16, 2003 | 26.62 | 26.71 | 25.73 | 25.96 | 481,878 | -0.68(-2.57%) |
Dec 15, 2003 | 27.36 | 27.37 | 26.52 | 26.65 | 200,182 | -0.33(-1.22%) |
Dec 12, 2003 | 27.09 | 27.32 | 26.61 | 26.97 | 307,141 | -0.20(-0.75%) |
Dec 11, 2003 | 25.77 | 27.20 | 25.77 | 27.18 | 337,765 | +1.43(+5.55%) |
Dec 10, 2003 | 26.46 | 26.46 | 25.52 | 25.75 | 490,998 | -0.72(-2.72%) |
Dec 09, 2003 | 27.05 | 27.05 | 26.28 | 26.47 | 406,444 | -0.57(-2.10%) |
Dec 08, 2003 | 27.05 | 27.21 | 26.50 | 27.04 | 243,191 | -0.01(-0.03%) |
Dec 05, 2003 | 27.28 | 27.31 | 26.95 | 27.05 | 287,438 | -0.44(-1.62%) |
Dec 04, 2003 | 27.05 | 27.49 | 26.89 | 27.49 | 294,531 | +0.53(+1.98%) |
Dec 03, 2003 | 27.25 | 27.25 | 26.82 | 26.96 | 347,447 | -0.14(-0.52%) |
Dec 02, 2003 | 27.16 | 27.52 | 27.16 | 27.10 | 230,243 | -0.24(-0.88%) |