Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 40.21 | 41.60 | 40.10 | 41.60 | 468,705 | +1.39(+3.46%) |
Feb 26, 2004 | 40.00 | 40.25 | 39.36 | 40.21 | 316,954 | +0.27(+0.68%) |
Feb 25, 2004 | 38.97 | 39.94 | 38.58 | 39.94 | 417,846 | +0.97(+2.50%) |
Feb 24, 2004 | 38.98 | 39.29 | 38.71 | 38.97 | 159,893 | +0.04(+0.11%) |
Feb 23, 2004 | 39.02 | 39.15 | 38.74 | 38.92 | 202,846 | -0.07(-0.17%) |
Feb 20, 2004 | 39.21 | 39.27 | 38.94 | 38.99 | 107,618 | -0.13(-0.33%) |
Feb 19, 2004 | 39.58 | 39.66 | 39.11 | 39.12 | 257,363 | -0.37(-0.94%) |
Feb 18, 2004 | 39.47 | 39.62 | 39.41 | 39.49 | 227,036 | +0.19(+0.50%) |
Feb 17, 2004 | 38.94 | 39.48 | 38.94 | 39.30 | 191,517 | +0.69(+1.78%) |
Feb 13, 2004 | 38.98 | 39.06 | 38.51 | 38.61 | 201,548 | -0.36(-0.93%) |
Feb 12, 2004 | 39.50 | 39.50 | 38.97 | 38.97 | 245,798 | -0.61(-1.54%) |
Feb 11, 2004 | 39.07 | 39.70 | 39.01 | 39.58 | 191,163 | +0.43(+1.10%) |
Feb 10, 2004 | 38.92 | 39.19 | 38.81 | 39.15 | 159,303 | +0.20(+0.52%) |
Feb 09, 2004 | 39.00 | 39.43 | 38.81 | 38.95 | 164,849 | -0.06(-0.15%) |
Feb 06, 2004 | 38.13 | 39.02 | 38.13 | 39.01 | 182,785 | +0.70(+1.84%) |
Feb 05, 2004 | 37.73 | 38.61 | 37.66 | 38.30 | 186,679 | +0.46(+1.21%) |
Feb 04, 2004 | 38.56 | 38.56 | 37.15 | 37.85 | 574,907 | -0.71(-1.85%) |
Feb 03, 2004 | 38.73 | 39.03 | 38.49 | 38.56 | 271,759 | -0.03(-0.09%) |
Feb 02, 2004 | 38.98 | 39.24 | 38.52 | 38.59 | 319,314 | -0.39(-1.00%) |
Jan 30, 2004 | 39.15 | 39.27 | 38.77 | 38.98 | 167,681 | +0.00(+0.00%) |
Jan 29, 2004 | 39.58 | 40.00 | 38.22 | 38.98 | 332,058 | -0.68(-1.71%) |
Jan 28, 2004 | 40.32 | 40.38 | 39.66 | 39.66 | 286,391 | -0.75(-1.85%) |
Jan 27, 2004 | 40.80 | 40.80 | 40.30 | 40.41 | 403,568 | -0.38(-0.93%) |
Jan 26, 2004 | 41.19 | 41.26 | 40.79 | 40.79 | 380,439 | -0.53(-1.27%) |
Jan 23, 2004 | 41.31 | 41.39 | 41.28 | 41.31 | 264,915 | -0.02(-0.04%) |
Jan 22, 2004 | 41.31 | 41.41 | 41.11 | 41.33 | 204,498 | +0.05(+0.12%) |
Jan 21, 2004 | 40.89 | 41.47 | 40.81 | 41.28 | 182,431 | +0.47(+1.14%) |
Jan 20, 2004 | 41.37 | 41.37 | 39.98 | 40.81 | 304,446 | -0.56(-1.35%) |
Jan 16, 2004 | 41.57 | 41.63 | 41.32 | 41.37 | 198,125 | -0.15(-0.37%) |
Jan 15, 2004 | 41.56 | 41.58 | 41.44 | 41.52 | 188,095 | +0.03(+0.08%) |
Jan 14, 2004 | 41.27 | 41.68 | 41.22 | 41.49 | 237,184 | +0.29(+0.70%) |
Jan 13, 2004 | 41.73 | 41.73 | 40.91 | 41.20 | 279,547 | -0.53(-1.26%) |
Jan 12, 2004 | 42.08 | 42.08 | 41.65 | 41.73 | 202,374 | -0.29(-0.69%) |
Jan 09, 2004 | 42.44 | 42.52 | 41.86 | 42.02 | 325,804 | -0.50(-1.18%) |
Jan 08, 2004 | 42.50 | 42.96 | 42.25 | 42.52 | 454,427 | +0.26(+0.62%) |
Jan 07, 2004 | 41.54 | 42.47 | 41.11 | 42.25 | 583,993 | +0.71(+1.71%) |
Jan 06, 2004 | 40.82 | 41.69 | 40.68 | 41.54 | 532,426 | +1.57(+3.92%) |
Jan 05, 2004 | 39.58 | 40.59 | 39.57 | 39.97 | 738,340 | +0.59(+1.51%) |
Jan 02, 2004 | 39.91 | 40.06 | 39.09 | 39.38 | 202,610 | -0.42(-1.06%) |
Dec 31, 2003 | 40.36 | 40.36 | 39.68 | 39.80 | 161,781 | -0.47(-1.18%) |
Dec 30, 2003 | 40.30 | 40.34 | 40.08 | 40.28 | 247,804 | -0.21(-0.52%) |
Dec 29, 2003 | 40.34 | 40.68 | 40.32 | 40.49 | 210,398 | +0.11(+0.27%) |
Dec 26, 2003 | 40.19 | 40.52 | 40.17 | 40.38 | 58,765 | +0.32(+0.80%) |
Dec 24, 2003 | 40.17 | 40.36 | 40.02 | 40.06 | 74,577 | -0.14(-0.36%) |
Dec 23, 2003 | 39.85 | 40.17 | 39.76 | 40.20 | 140,186 | +0.56(+1.41%) |
Dec 22, 2003 | 39.19 | 39.89 | 39.15 | 39.64 | 303,974 | +0.52(+1.32%) |
Dec 19, 2003 | 39.11 | 39.20 | 38.93 | 39.13 | 240,252 | +0.19(+0.48%) |
Dec 18, 2003 | 38.40 | 39.10 | 38.35 | 38.94 | 228,688 | +0.60(+1.57%) |
Dec 17, 2003 | 38.33 | 38.40 | 38.13 | 38.34 | 155,055 | -0.01(-0.02%) |
Dec 16, 2003 | 38.41 | 38.82 | 38.18 | 38.35 | 227,272 | +0.10(+0.27%) |
Dec 15, 2003 | 38.64 | 38.64 | 38.13 | 38.24 | 135,112 | -0.21(-0.55%) |
Dec 12, 2003 | 37.71 | 38.35 | 37.61 | 38.46 | 134,404 | +0.68(+1.79%) |
Dec 11, 2003 | 36.85 | 37.78 | 36.85 | 37.78 | 184,555 | +0.92(+2.51%) |
Dec 10, 2003 | 37.64 | 37.64 | 36.81 | 36.86 | 135,112 | -0.80(-2.12%) |
Dec 09, 2003 | 37.74 | 37.96 | 37.54 | 37.65 | 228,216 | -0.15(-0.40%) |
Dec 08, 2003 | 37.33 | 38.00 | 37.33 | 37.80 | 223,378 | +0.43(+1.16%) |
Dec 05, 2003 | 37.41 | 37.53 | 37.30 | 37.37 | 109,978 | -0.06(-0.16%) |
Dec 04, 2003 | 37.08 | 37.54 | 37.07 | 37.43 | 125,790 | +0.36(+0.98%) |
Dec 03, 2003 | 37.05 | 37.44 | 37.07 | 37.07 | 125,790 | +0.02(+0.05%) |
Dec 02, 2003 | 36.58 | 37.19 | 36.58 | 37.05 | 122,840 | +0.47(+1.30%) |