Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 40.74 | 41.05 | 40.56 | 40.71 | 88,429 | -0.07(-0.17%) |
Feb 26, 2004 | 39.99 | 40.84 | 39.85 | 40.78 | 108,015 | +0.89(+2.23%) |
Feb 25, 2004 | 39.97 | 40.10 | 39.61 | 39.89 | 144,410 | +0.02(+0.05%) |
Feb 24, 2004 | 39.99 | 40.11 | 39.59 | 39.87 | 97,052 | -0.39(-0.97%) |
Feb 23, 2004 | 40.61 | 40.66 | 40.11 | 40.26 | 58,904 | -0.29(-0.71%) |
Feb 20, 2004 | 41.20 | 41.21 | 40.54 | 40.54 | 108,745 | -0.66(-1.59%) |
Feb 19, 2004 | 41.15 | 41.54 | 41.05 | 41.20 | 112,253 | +0.05(+0.13%) |
Feb 18, 2004 | 41.05 | 41.29 | 41.02 | 41.15 | 96,322 | +0.17(+0.42%) |
Feb 17, 2004 | 40.29 | 41.49 | 40.29 | 40.97 | 89,598 | +0.79(+1.96%) |
Feb 13, 2004 | 40.67 | 40.81 | 40.13 | 40.19 | 73,081 | -0.55(-1.36%) |
Feb 12, 2004 | 41.05 | 41.05 | 40.74 | 40.74 | 44,580 | -0.31(-0.75%) |
Feb 11, 2004 | 40.88 | 41.21 | 40.78 | 41.05 | 114,738 | +0.10(+0.25%) |
Feb 10, 2004 | 40.57 | 40.95 | 40.52 | 40.95 | 93,252 | +0.43(+1.06%) |
Feb 09, 2004 | 40.37 | 40.93 | 39.87 | 40.52 | 325,799 | -0.55(-1.33%) |
Feb 06, 2004 | 39.68 | 41.10 | 39.46 | 41.06 | 82,144 | +1.28(+3.22%) |
Feb 05, 2004 | 39.96 | 39.96 | 39.35 | 39.78 | 79,367 | -0.17(-0.43%) |
Feb 04, 2004 | 41.26 | 41.26 | 39.96 | 39.96 | 140,463 | -1.30(-3.15%) |
Feb 03, 2004 | 41.06 | 41.67 | 40.86 | 41.26 | 230,939 | +0.19(+0.47%) |
Feb 02, 2004 | 41.67 | 42.21 | 40.94 | 41.06 | 531,306 | +1.37(+3.45%) |
Jan 30, 2004 | 39.17 | 39.89 | 39.05 | 39.70 | 83,605 | +0.43(+1.10%) |
Jan 29, 2004 | 39.14 | 39.33 | 38.85 | 39.26 | 128,039 | -0.15(-0.38%) |
Jan 28, 2004 | 40.98 | 41.27 | 39.34 | 39.41 | 150,987 | -1.44(-3.53%) |
Jan 27, 2004 | 40.11 | 40.86 | 39.92 | 40.86 | 133,886 | +0.83(+2.07%) |
Jan 26, 2004 | 40.40 | 40.48 | 39.17 | 40.03 | 149,087 | -0.51(-1.25%) |
Jan 23, 2004 | 39.51 | 41.02 | 39.51 | 40.54 | 201,998 | +1.12(+2.85%) |
Jan 22, 2004 | 39.00 | 39.44 | 38.42 | 39.41 | 244,386 | +0.49(+1.27%) |
Jan 21, 2004 | 38.48 | 39.13 | 38.42 | 38.92 | 169,111 | +0.44(+1.14%) |
Jan 20, 2004 | 38.43 | 38.73 | 38.41 | 38.48 | 119,854 | +0.05(+0.14%) |
Jan 16, 2004 | 38.47 | 38.55 | 38.43 | 38.43 | 94,714 | +0.03(+0.07%) |
Jan 15, 2004 | 38.66 | 38.71 | 38.35 | 38.40 | 148,941 | -0.24(-0.62%) |
Jan 14, 2004 | 40.30 | 40.30 | 38.18 | 38.64 | 594,595 | -1.66(-4.11%) |
Jan 13, 2004 | 40.33 | 40.71 | 40.11 | 40.30 | 64,604 | +0.14(+0.34%) |
Jan 12, 2004 | 39.48 | 40.22 | 39.27 | 40.16 | 114,007 | +0.75(+1.91%) |
Jan 09, 2004 | 39.58 | 39.67 | 39.36 | 39.41 | 61,242 | -0.25(-0.64%) |
Jan 08, 2004 | 39.73 | 39.73 | 39.26 | 39.66 | 99,829 | -0.02(-0.05%) |
Jan 07, 2004 | 39.17 | 39.78 | 39.11 | 39.68 | 113,715 | +0.51(+1.31%) |
Jan 06, 2004 | 38.89 | 39.46 | 38.89 | 39.17 | 148,356 | +0.27(+0.70%) |
Jan 05, 2004 | 36.94 | 38.89 | 36.94 | 38.89 | 148,941 | +1.96(+5.30%) |
Jan 02, 2004 | 36.36 | 36.98 | 36.28 | 36.94 | 125,116 | +0.60(+1.66%) |
Dec 31, 2003 | 36.69 | 36.69 | 36.34 | 36.34 | 25,578 | -0.29(-0.78%) |
Dec 30, 2003 | 36.35 | 36.65 | 36.23 | 36.62 | 22,655 | +0.21(+0.56%) |
Dec 29, 2003 | 35.70 | 36.42 | 35.72 | 36.42 | 61,535 | +0.72(+2.01%) |
Dec 26, 2003 | 35.44 | 35.78 | 35.44 | 35.70 | 25,871 | +0.21(+0.60%) |
Dec 24, 2003 | 35.61 | 35.61 | 35.41 | 35.49 | 19,001 | -0.06(-0.17%) |
Dec 23, 2003 | 35.54 | 35.55 | 35.42 | 35.55 | 48,526 | +0.08(+0.23%) |
Dec 22, 2003 | 35.69 | 35.72 | 35.32 | 35.47 | 50,134 | -0.29(-0.82%) |
Dec 19, 2003 | 35.64 | 35.80 | 35.17 | 35.76 | 87,990 | -0.05(-0.13%) |
Dec 18, 2003 | 35.62 | 35.95 | 35.58 | 35.81 | 47,649 | +0.12(+0.33%) |
Dec 17, 2003 | 35.21 | 35.69 | 35.21 | 35.69 | 76,882 | +0.46(+1.30%) |
Dec 16, 2003 | 35.52 | 35.56 | 34.97 | 35.23 | 75,420 | -0.31(-0.89%) |
Dec 15, 2003 | 35.54 | 35.55 | 35.23 | 35.55 | 60,365 | +0.12(+0.33%) |
Dec 12, 2003 | 34.78 | 35.43 | 34.65 | 35.43 | 55,396 | +0.54(+1.55%) |
Dec 11, 2003 | 34.34 | 34.89 | 34.28 | 34.89 | 77,028 | +0.55(+1.61%) |
Dec 10, 2003 | 34.95 | 34.95 | 34.30 | 34.34 | 60,073 | -0.88(-2.51%) |
Dec 09, 2003 | 35.54 | 35.54 | 35.12 | 35.22 | 41,949 | -0.39(-1.10%) |
Dec 08, 2003 | 34.92 | 35.61 | 34.92 | 35.61 | 48,526 | +0.61(+1.74%) |
Dec 05, 2003 | 36.04 | 36.04 | 35.03 | 35.00 | 89,160 | -1.12(-3.11%) |
Dec 04, 2003 | 35.58 | 36.23 | 35.38 | 36.12 | 169,842 | +0.48(+1.34%) |
Dec 03, 2003 | 35.37 | 35.46 | 35.23 | 35.64 | 161,511 | +0.24(+0.68%) |
Dec 02, 2003 | 35.21 | 35.41 | 34.99 | 35.41 | 82,436 | +0.14(+0.39%) |