Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 43.57 | 43.85 | 40.92 | 42.35 | 505,182 | +1.43(+3.49%) |
Feb 26, 2004 | 40.97 | 41.10 | 40.71 | 40.92 | 214,366 | +0.11(+0.27%) |
Feb 25, 2004 | 39.49 | 41.33 | 39.22 | 40.81 | 380,337 | +2.51(+6.54%) |
Feb 24, 2004 | 36.77 | 38.81 | 35.40 | 38.30 | 320,631 | +1.23(+3.31%) |
Feb 23, 2004 | 39.97 | 40.24 | 36.77 | 37.08 | 392,381 | -2.60(-6.55%) |
Feb 20, 2004 | 39.69 | 40.51 | 39.22 | 39.68 | 212,971 | -0.83(-2.05%) |
Feb 19, 2004 | 42.35 | 42.62 | 39.33 | 40.51 | 342,443 | -1.91(-4.49%) |
Feb 18, 2004 | 43.10 | 43.57 | 41.33 | 42.42 | 559,673 | -0.54(-1.27%) |
Feb 17, 2004 | 40.51 | 42.96 | 40.17 | 42.96 | 473,163 | +3.88(+9.93%) |
Feb 13, 2004 | 38.88 | 40.44 | 38.82 | 39.08 | 318,208 | +0.27(+0.70%) |
Feb 12, 2004 | 37.11 | 39.22 | 37.04 | 38.81 | 387,607 | +2.70(+7.47%) |
Feb 11, 2004 | 35.40 | 36.22 | 34.11 | 36.11 | 158,920 | +0.98(+2.79%) |
Feb 10, 2004 | 34.90 | 35.68 | 34.72 | 35.13 | 169,495 | +0.57(+1.65%) |
Feb 09, 2004 | 34.59 | 35.40 | 34.18 | 34.56 | 231,110 | +0.98(+2.92%) |
Feb 06, 2004 | 33.09 | 33.70 | 31.41 | 33.58 | 211,208 | +0.37(+1.11%) |
Feb 05, 2004 | 35.31 | 35.57 | 33.02 | 33.21 | 116,473 | -1.82(-5.21%) |
Feb 04, 2004 | 35.27 | 36.22 | 34.79 | 35.04 | 129,765 | +0.45(+1.30%) |
Feb 03, 2004 | 34.23 | 35.79 | 34.23 | 34.59 | 184,330 | +0.35(+1.03%) |
Feb 02, 2004 | 32.54 | 34.23 | 32.54 | 34.23 | 228,687 | +1.77(+5.45%) |
Jan 30, 2004 | 33.29 | 33.29 | 31.18 | 32.46 | 192,041 | -0.83(-2.49%) |
Jan 29, 2004 | 33.55 | 33.74 | 29.96 | 33.29 | 205,700 | -0.12(-0.37%) |
Jan 28, 2004 | 35.40 | 35.54 | 31.32 | 33.42 | 296,617 | -2.06(-5.80%) |
Jan 27, 2004 | 35.81 | 36.77 | 35.34 | 35.47 | 142,103 | -0.19(-0.53%) |
Jan 26, 2004 | 34.86 | 36.04 | 34.86 | 35.66 | 151,723 | +1.36(+3.97%) |
Jan 23, 2004 | 34.18 | 34.52 | 32.68 | 34.30 | 108,321 | +0.38(+1.12%) |
Jan 22, 2004 | 33.96 | 35.20 | 33.91 | 33.92 | 253,876 | +0.30(+0.89%) |
Jan 21, 2004 | 32.54 | 34.83 | 32.22 | 33.62 | 199,311 | +2.06(+6.51%) |
Jan 20, 2004 | 30.50 | 31.80 | 30.50 | 31.56 | 204,672 | +1.88(+6.33%) |
Jan 16, 2004 | 30.64 | 30.64 | 29.43 | 29.68 | 94,294 | -0.64(-2.11%) |
Jan 15, 2004 | 31.18 | 31.32 | 30.16 | 30.32 | 132,703 | -0.45(-1.46%) |
Jan 14, 2004 | 31.05 | 31.14 | 30.11 | 30.77 | 197,035 | +0.03(+0.09%) |
Jan 13, 2004 | 29.96 | 30.91 | 29.96 | 30.75 | 217,965 | +0.95(+3.20%) |
Jan 12, 2004 | 30.30 | 31.32 | 29.62 | 29.79 | 351,622 | +0.93(+3.21%) |
Jan 09, 2004 | 27.72 | 29.89 | 27.75 | 28.87 | 480,800 | +1.14(+4.13%) |
Jan 08, 2004 | 26.99 | 28.01 | 26.89 | 27.72 | 174,342 | +1.28(+4.84%) |
Jan 07, 2004 | 25.60 | 26.48 | 25.60 | 26.44 | 99,729 | +1.02(+4.02%) |
Jan 06, 2004 | 25.27 | 25.64 | 25.27 | 25.42 | 44,797 | +0.12(+0.48%) |
Jan 05, 2004 | 25.72 | 25.84 | 25.26 | 25.30 | 25,483 | -0.22(-0.85%) |
Jan 02, 2004 | 25.19 | 25.68 | 25.12 | 25.52 | 34,809 | +0.39(+1.57%) |
Dec 31, 2003 | 25.86 | 25.86 | 25.07 | 25.12 | 127,856 | -0.61(-2.38%) |
Dec 30, 2003 | 26.48 | 26.48 | 25.49 | 25.74 | 63,817 | -0.48(-1.82%) |
Dec 29, 2003 | 24.74 | 26.21 | 24.71 | 26.21 | 108,174 | +1.50(+6.06%) |
Dec 26, 2003 | 24.77 | 24.78 | 24.71 | 24.71 | 20,489 | -0.05(-0.22%) |
Dec 24, 2003 | 24.78 | 25.12 | 24.58 | 24.77 | 34,883 | +0.15(+0.61%) |
Dec 23, 2003 | 24.28 | 24.66 | 24.28 | 24.62 | 68,297 | +0.42(+1.74%) |
Dec 22, 2003 | 24.10 | 24.35 | 24.10 | 24.20 | 43,108 | +0.16(+0.68%) |
Dec 19, 2003 | 24.16 | 24.16 | 23.79 | 24.03 | 55,152 | -0.11(-0.45%) |
Dec 18, 2003 | 24.05 | 24.17 | 23.94 | 24.14 | 65,507 | +0.11(+0.45%) |
Dec 17, 2003 | 23.69 | 24.31 | 23.69 | 24.03 | 89,154 | +0.27(+1.15%) |
Dec 16, 2003 | 23.76 | 23.76 | 23.49 | 23.76 | 22,692 | +0.07(+0.29%) |
Dec 15, 2003 | 23.86 | 23.86 | 23.67 | 23.69 | 37,747 | +0.14(+0.58%) |
Dec 12, 2003 | 23.42 | 23.73 | 23.33 | 23.56 | 19,754 | +0.18(+0.76%) |
Dec 11, 2003 | 23.15 | 23.53 | 23.05 | 23.38 | 77,771 | +0.10(+0.41%) |
Dec 10, 2003 | 23.75 | 23.75 | 23.24 | 23.28 | 50,525 | -0.46(-1.95%) |
Dec 09, 2003 | 23.60 | 24.03 | 23.60 | 23.75 | 87,538 | +0.30(+1.28%) |
Dec 08, 2003 | 22.99 | 23.91 | 22.99 | 23.45 | 126,313 | +0.44(+1.89%) |
Dec 05, 2003 | 22.33 | 23.41 | 22.33 | 23.01 | 143,351 | +0.54(+2.42%) |
Dec 04, 2003 | 21.86 | 22.47 | 21.86 | 22.47 | 129,104 | +0.71(+3.25%) |
Dec 03, 2003 | 21.83 | 21.83 | 21.72 | 21.76 | 39,216 | -0.10(-0.44%) |
Dec 02, 2003 | 22.54 | 22.54 | 21.72 | 21.86 | 99,068 | -0.53(-2.37%) |