Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 40.57 | 40.77 | 40.12 | 40.47 | 318,300 | +0.03(+0.07%) |
Feb 26, 2004 | 40.57 | 40.62 | 39.96 | 40.44 | 261,000 | -0.11(-0.27%) |
Feb 25, 2004 | 39.33 | 40.72 | 39.03 | 40.55 | 920,200 | +2.02(+5.24%) |
Feb 24, 2004 | 38.11 | 39.12 | 37.36 | 38.53 | 914,600 | +0.33(+0.86%) |
Feb 23, 2004 | 39.70 | 39.88 | 36.25 | 38.20 | 1,613,900 | -1.49(-3.75%) |
Feb 20, 2004 | 39.81 | 39.93 | 39.57 | 39.69 | 405,700 | -0.27(-0.68%) |
Feb 19, 2004 | 40.91 | 40.96 | 39.84 | 39.96 | 336,400 | -0.50(-1.24%) |
Feb 18, 2004 | 40.83 | 40.98 | 40.35 | 40.46 | 205,900 | -0.48(-1.17%) |
Feb 17, 2004 | 40.71 | 41.00 | 40.17 | 40.94 | 179,900 | +0.49(+1.21%) |
Feb 13, 2004 | 41.26 | 41.26 | 40.27 | 40.45 | 351,400 | -0.62(-1.51%) |
Feb 12, 2004 | 41.41 | 42.40 | 41.05 | 41.07 | 254,200 | -0.40(-0.96%) |
Feb 11, 2004 | 41.40 | 41.58 | 41.23 | 41.47 | 323,100 | +0.20(+0.48%) |
Feb 10, 2004 | 41.41 | 41.71 | 41.24 | 41.27 | 139,600 | +0.02(+0.05%) |
Feb 09, 2004 | 41.31 | 41.44 | 40.91 | 41.25 | 218,900 | -0.19(-0.46%) |
Feb 06, 2004 | 40.24 | 41.55 | 39.84 | 41.44 | 467,100 | +1.30(+3.24%) |
Feb 05, 2004 | 40.00 | 40.15 | 39.64 | 40.14 | 406,200 | +0.39(+0.98%) |
Feb 04, 2004 | 40.02 | 40.09 | 39.56 | 39.75 | 365,300 | -0.34(-0.85%) |
Feb 03, 2004 | 41.08 | 41.11 | 40.08 | 40.09 | 410,900 | -0.91(-2.22%) |
Feb 02, 2004 | 41.56 | 41.94 | 40.85 | 41.00 | 495,800 | -0.44(-1.06%) |
Jan 30, 2004 | 41.11 | 41.49 | 40.81 | 41.44 | 387,300 | +0.02(+0.05%) |
Jan 29, 2004 | 42.20 | 42.28 | 40.80 | 41.42 | 623,300 | -0.54(-1.29%) |
Jan 28, 2004 | 42.46 | 42.83 | 41.93 | 41.96 | 328,100 | -0.29(-0.69%) |
Jan 27, 2004 | 42.44 | 42.72 | 42.25 | 42.25 | 367,000 | -0.38(-0.89%) |
Jan 26, 2004 | 41.83 | 42.65 | 41.63 | 42.63 | 292,400 | +0.85(+2.03%) |
Jan 23, 2004 | 41.72 | 42.13 | 41.10 | 41.78 | 302,400 | -0.04(-0.10%) |
Jan 22, 2004 | 42.60 | 42.60 | 41.60 | 41.82 | 398,500 | -0.69(-1.62%) |
Jan 21, 2004 | 42.28 | 42.63 | 41.74 | 42.51 | 545,400 | +0.12(+0.28%) |
Jan 20, 2004 | 41.83 | 42.40 | 41.54 | 42.39 | 387,900 | +0.57(+1.36%) |
Jan 16, 2004 | 41.13 | 41.85 | 41.00 | 41.82 | 445,500 | +1.25(+3.08%) |
Jan 15, 2004 | 40.90 | 40.90 | 40.30 | 40.57 | 321,838 | -0.38(-0.93%) |
Jan 14, 2004 | 41.21 | 41.44 | 40.60 | 40.95 | 331,387 | -0.30(-0.73%) |
Jan 13, 2004 | 41.70 | 41.99 | 40.70 | 41.25 | 419,092 | -0.39(-0.94%) |
Jan 12, 2004 | 41.22 | 41.68 | 40.87 | 41.64 | 575,974 | +0.50(+1.22%) |
Jan 09, 2004 | 40.76 | 41.55 | 40.72 | 41.14 | 333,224 | +0.11(+0.27%) |
Jan 08, 2004 | 41.59 | 41.69 | 40.75 | 41.03 | 532,202 | -0.25(-0.61%) |
Jan 07, 2004 | 41.55 | 41.60 | 40.58 | 41.28 | 480,553 | -0.27(-0.65%) |
Jan 06, 2004 | 40.76 | 41.79 | 40.20 | 41.55 | 474,800 | +0.65(+1.59%) |
Jan 05, 2004 | 39.94 | 40.95 | 39.85 | 40.90 | 470,700 | +1.19(+3.00%) |
Jan 02, 2004 | 39.77 | 40.26 | 39.63 | 39.71 | 309,200 | +0.02(+0.05%) |
Dec 31, 2003 | 40.31 | 40.41 | 39.65 | 39.69 | 517,200 | -0.53(-1.32%) |
Dec 30, 2003 | 40.13 | 40.37 | 40.00 | 40.22 | 269,189 | +0.22(+0.55%) |
Dec 29, 2003 | 39.96 | 40.13 | 39.70 | 40.00 | 378,215 | +0.33(+0.83%) |
Dec 26, 2003 | 40.18 | 40.25 | 39.63 | 39.67 | 125,435 | -0.15(-0.38%) |
Dec 24, 2003 | 40.05 | 40.09 | 39.82 | 39.82 | 148,054 | -0.18(-0.45%) |
Dec 23, 2003 | 40.31 | 40.70 | 39.73 | 40.00 | 635,144 | -0.33(-0.82%) |
Dec 22, 2003 | 39.80 | 40.40 | 39.62 | 40.33 | 645,071 | +0.12(+0.30%) |
Dec 19, 2003 | 40.39 | 40.46 | 39.36 | 40.21 | 775,612 | +0.70(+1.77%) |
Dec 18, 2003 | 40.01 | 40.10 | 38.96 | 39.51 | 941,616 | +0.57(+1.46%) |
Dec 17, 2003 | 38.60 | 39.10 | 38.18 | 38.94 | 1,384,431 | +1.47(+3.92%) |
Dec 16, 2003 | 36.35 | 37.93 | 36.20 | 37.47 | 1,800,031 | +1.68(+4.69%) |
Dec 15, 2003 | 37.15 | 37.24 | 35.63 | 35.79 | 435,191 | -0.92(-2.51%) |
Dec 12, 2003 | 36.67 | 37.00 | 36.34 | 36.71 | 309,818 | +0.10(+0.27%) |
Dec 11, 2003 | 35.63 | 36.79 | 35.57 | 36.61 | 435,100 | +0.90(+2.52%) |
Dec 10, 2003 | 35.55 | 35.84 | 35.27 | 35.71 | 649,502 | +0.27(+0.76%) |
Dec 09, 2003 | 36.41 | 36.50 | 35.44 | 35.44 | 481,231 | -1.05(-2.88%) |
Dec 08, 2003 | 36.32 | 36.78 | 36.05 | 36.49 | 518,502 | -0.06(-0.16%) |
Dec 05, 2003 | 36.70 | 36.96 | 36.35 | 36.55 | 300,275 | -0.15(-0.41%) |
Dec 04, 2003 | 36.79 | 36.97 | 35.99 | 36.70 | 387,116 | -0.11(-0.30%) |
Dec 03, 2003 | 37.32 | 37.50 | 36.55 | 36.81 | 456,158 | -0.48(-1.29%) |
Dec 02, 2003 | 37.71 | 37.87 | 37.27 | 37.29 | 615,513 | -0.42(-1.11%) |