Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 35.06 | 35.09 | 34.54 | 34.57 | 39,700 | -0.15(-0.43%) |
Feb 26, 2004 | 34.24 | 35.00 | 34.22 | 34.72 | 100,500 | -0.03(-0.09%) |
Feb 25, 2004 | 34.84 | 34.89 | 34.25 | 34.75 | 104,600 | +0.14(+0.40%) |
Feb 24, 2004 | 34.45 | 34.65 | 33.25 | 34.61 | 157,700 | +0.41(+1.20%) |
Feb 23, 2004 | 34.64 | 34.69 | 33.98 | 34.20 | 108,500 | -0.05(-0.15%) |
Feb 20, 2004 | 34.41 | 34.75 | 34.18 | 34.25 | 65,100 | -0.58(-1.67%) |
Feb 19, 2004 | 34.67 | 35.06 | 34.42 | 34.83 | 205,800 | +0.33(+0.96%) |
Feb 18, 2004 | 34.11 | 34.63 | 34.06 | 34.50 | 71,400 | +0.50(+1.47%) |
Feb 17, 2004 | 34.13 | 34.18 | 33.75 | 34.00 | 92,200 | +0.17(+0.50%) |
Feb 13, 2004 | 33.80 | 34.03 | 33.80 | 33.83 | 89,800 | -0.16(-0.47%) |
Feb 12, 2004 | 34.23 | 34.35 | 33.81 | 33.99 | 174,400 | -0.36(-1.05%) |
Feb 11, 2004 | 33.63 | 34.39 | 33.54 | 34.35 | 100,400 | +0.55(+1.63%) |
Feb 10, 2004 | 33.49 | 34.10 | 32.86 | 33.80 | 230,600 | +0.04(+0.12%) |
Feb 09, 2004 | 33.97 | 34.35 | 33.35 | 33.76 | 100,600 | -0.07(-0.20%) |
Feb 06, 2004 | 31.62 | 34.50 | 31.62 | 33.83 | 276,700 | +2.25(+7.12%) |
Feb 05, 2004 | 31.76 | 32.55 | 31.00 | 31.58 | 170,800 | -0.30(-0.94%) |
Feb 04, 2004 | 33.28 | 33.29 | 31.76 | 31.88 | 233,000 | -1.37(-4.12%) |
Feb 03, 2004 | 33.31 | 33.67 | 33.24 | 33.25 | 143,900 | -0.25(-0.75%) |
Feb 02, 2004 | 33.70 | 33.95 | 33.20 | 33.50 | 211,500 | -0.34(-1.00%) |
Jan 30, 2004 | 33.93 | 34.21 | 33.50 | 33.84 | 171,100 | -0.53(-1.54%) |
Jan 29, 2004 | 33.17 | 34.38 | 33.11 | 34.37 | 261,000 | +1.06(+3.18%) |
Jan 28, 2004 | 33.38 | 33.69 | 33.00 | 33.31 | 195,400 | -0.58(-1.71%) |
Jan 27, 2004 | 34.92 | 35.04 | 33.70 | 33.89 | 216,500 | -1.06(-3.03%) |
Jan 26, 2004 | 33.23 | 36.65 | 32.90 | 34.95 | 510,900 | +1.91(+5.78%) |
Jan 23, 2004 | 31.54 | 33.12 | 31.53 | 33.04 | 277,800 | +1.59(+5.06%) |
Jan 22, 2004 | 31.31 | 31.60 | 31.26 | 31.45 | 377,200 | -0.05(-0.16%) |
Jan 21, 2004 | 31.60 | 31.75 | 31.30 | 31.50 | 174,400 | -0.40(-1.25%) |
Jan 20, 2004 | 31.77 | 32.32 | 31.51 | 31.90 | 235,600 | +0.00(+0.00%) |
Jan 16, 2004 | 32.13 | 32.16 | 31.70 | 31.90 | 218,600 | -0.25(-0.78%) |
Jan 15, 2004 | 32.64 | 32.80 | 31.78 | 32.15 | 472,593 | -1.35(-4.03%) |
Jan 14, 2004 | 31.81 | 33.50 | 31.66 | 33.50 | 397,686 | +1.72(+5.41%) |
Jan 13, 2004 | 29.85 | 33.10 | 29.85 | 31.78 | 666,920 | +1.61(+5.34%) |
Jan 12, 2004 | 28.00 | 30.19 | 28.00 | 30.17 | 457,366 | +1.97(+6.99%) |
Jan 09, 2004 | 28.37 | 28.40 | 28.00 | 28.20 | 242,904 | -0.28(-0.98%) |
Jan 08, 2004 | 28.41 | 28.60 | 28.30 | 28.48 | 50,227 | +0.16(+0.56%) |
Jan 07, 2004 | 28.13 | 28.50 | 28.09 | 28.32 | 30,424 | +0.04(+0.14%) |
Jan 06, 2004 | 28.05 | 28.28 | 28.01 | 28.28 | 39,900 | +0.28(+1.00%) |
Jan 05, 2004 | 28.17 | 28.46 | 27.94 | 28.00 | 36,100 | -0.15(-0.53%) |
Jan 02, 2004 | 28.07 | 28.40 | 27.90 | 28.15 | 122,600 | +0.12(+0.43%) |
Dec 31, 2003 | 27.77 | 28.37 | 27.77 | 28.03 | 72,400 | +0.09(+0.32%) |
Dec 30, 2003 | 28.08 | 28.33 | 27.68 | 27.94 | 86,880 | -0.47(-1.65%) |
Dec 29, 2003 | 27.60 | 28.46 | 27.60 | 28.41 | 47,465 | +0.52(+1.86%) |
Dec 26, 2003 | 28.05 | 28.15 | 27.63 | 27.89 | 13,073 | -0.08(-0.29%) |
Dec 24, 2003 | 28.05 | 28.10 | 27.90 | 27.97 | 126,194 | -0.18(-0.64%) |
Dec 23, 2003 | 27.80 | 28.15 | 27.80 | 28.15 | 97,230 | +0.11(+0.39%) |
Dec 22, 2003 | 26.81 | 28.85 | 26.81 | 28.04 | 141,867 | +0.89(+3.28%) |
Dec 19, 2003 | 26.99 | 27.19 | 26.52 | 27.15 | 61,387 | +0.50(+1.88%) |
Dec 18, 2003 | 26.00 | 26.86 | 25.92 | 26.65 | 55,591 | +0.58(+2.22%) |
Dec 17, 2003 | 25.77 | 26.24 | 25.76 | 26.07 | 78,841 | +0.11(+0.42%) |
Dec 16, 2003 | 25.80 | 26.35 | 25.80 | 25.96 | 148,109 | -0.02(-0.08%) |
Dec 15, 2003 | 26.50 | 27.05 | 25.85 | 25.98 | 128,406 | -0.82(-3.06%) |
Dec 12, 2003 | 26.80 | 27.00 | 26.43 | 26.80 | 162,775 | +0.29(+1.09%) |
Dec 11, 2003 | 26.33 | 26.59 | 26.22 | 26.51 | 108,400 | +0.26(+0.99%) |
Dec 10, 2003 | 26.71 | 26.72 | 26.01 | 26.25 | 86,811 | -0.27(-1.02%) |
Dec 09, 2003 | 27.40 | 27.47 | 26.41 | 26.52 | 57,834 | -0.64(-2.36%) |
Dec 08, 2003 | 27.37 | 27.49 | 26.84 | 27.16 | 77,502 | +0.03(+0.11%) |
Dec 05, 2003 | 27.11 | 27.42 | 26.96 | 27.13 | 30,909 | +0.04(+0.15%) |
Dec 04, 2003 | 27.17 | 27.46 | 26.61 | 27.09 | 74,859 | -0.20(-0.73%) |
Dec 03, 2003 | 27.51 | 27.73 | 27.19 | 27.29 | 73,956 | -0.31(-1.12%) |
Dec 02, 2003 | 27.50 | 27.91 | 27.39 | 27.60 | 107,446 | +0.35(+1.28%) |