Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 41.00 | 41.32 | 40.82 | 40.98 | 87,849 | -0.07(-0.17%) |
Feb 26, 2004 | 40.25 | 41.11 | 40.12 | 41.05 | 107,307 | +0.90(+2.23%) |
Feb 25, 2004 | 40.23 | 40.36 | 39.87 | 40.15 | 143,464 | +0.02(+0.05%) |
Feb 24, 2004 | 40.25 | 40.38 | 39.85 | 40.13 | 96,417 | -0.39(-0.97%) |
Feb 23, 2004 | 40.88 | 40.93 | 40.38 | 40.52 | 58,518 | -0.29(-0.71%) |
Feb 20, 2004 | 41.47 | 41.49 | 40.80 | 40.81 | 108,033 | -0.66(-1.59%) |
Feb 19, 2004 | 41.42 | 41.82 | 41.32 | 41.47 | 111,518 | +0.06(+0.13%) |
Feb 18, 2004 | 41.32 | 41.56 | 41.29 | 41.42 | 95,691 | +0.17(+0.42%) |
Feb 17, 2004 | 40.56 | 41.77 | 40.56 | 41.24 | 89,011 | +0.79(+1.96%) |
Feb 13, 2004 | 40.94 | 41.08 | 40.39 | 40.45 | 72,603 | -0.56(-1.36%) |
Feb 12, 2004 | 41.32 | 41.32 | 41.00 | 41.01 | 44,287 | -0.31(-0.75%) |
Feb 11, 2004 | 41.15 | 41.48 | 41.05 | 41.32 | 113,987 | +0.10(+0.25%) |
Feb 10, 2004 | 40.84 | 41.22 | 40.78 | 41.22 | 92,641 | +0.43(+1.06%) |
Feb 09, 2004 | 40.63 | 41.20 | 40.13 | 40.78 | 323,665 | -0.55(-1.33%) |
Feb 06, 2004 | 39.94 | 41.38 | 39.72 | 41.33 | 81,606 | +1.29(+3.22%) |
Feb 05, 2004 | 40.22 | 40.22 | 39.61 | 40.05 | 78,847 | -0.17(-0.43%) |
Feb 04, 2004 | 41.53 | 41.53 | 40.22 | 40.22 | 139,543 | -1.31(-3.15%) |
Feb 03, 2004 | 41.33 | 41.94 | 41.13 | 41.53 | 229,426 | +0.19(+0.47%) |
Feb 02, 2004 | 41.94 | 42.49 | 41.21 | 41.33 | 527,825 | +1.38(+3.45%) |
Jan 30, 2004 | 39.43 | 40.15 | 39.31 | 39.96 | 83,058 | +0.43(+1.10%) |
Jan 29, 2004 | 39.40 | 39.59 | 39.11 | 39.52 | 127,200 | -0.15(-0.38%) |
Jan 28, 2004 | 41.25 | 41.54 | 39.60 | 39.67 | 149,998 | -1.45(-3.53%) |
Jan 27, 2004 | 40.38 | 41.13 | 40.18 | 41.13 | 133,009 | +0.83(+2.07%) |
Jan 26, 2004 | 40.67 | 40.75 | 39.43 | 40.29 | 148,110 | -0.51(-1.25%) |
Jan 23, 2004 | 39.77 | 41.29 | 39.77 | 40.80 | 200,675 | +1.13(+2.85%) |
Jan 22, 2004 | 39.25 | 39.70 | 38.67 | 39.67 | 242,785 | +0.50(+1.27%) |
Jan 21, 2004 | 38.74 | 39.39 | 38.68 | 39.18 | 168,003 | +0.44(+1.14%) |
Jan 20, 2004 | 38.68 | 38.99 | 38.66 | 38.74 | 119,069 | +0.06(+0.14%) |
Jan 16, 2004 | 38.72 | 38.81 | 38.68 | 38.68 | 94,093 | +0.03(+0.07%) |
Jan 15, 2004 | 38.91 | 38.97 | 38.61 | 38.66 | 147,965 | -0.24(-0.62%) |
Jan 14, 2004 | 40.56 | 40.56 | 38.43 | 38.90 | 590,699 | -1.67(-4.11%) |
Jan 13, 2004 | 40.60 | 40.98 | 40.37 | 40.56 | 64,181 | +0.14(+0.34%) |
Jan 12, 2004 | 39.74 | 40.48 | 39.53 | 40.43 | 113,261 | +0.76(+1.91%) |
Jan 09, 2004 | 39.84 | 39.94 | 39.62 | 39.67 | 60,841 | -0.25(-0.64%) |
Jan 08, 2004 | 39.99 | 39.99 | 39.52 | 39.92 | 99,176 | -0.02(-0.05%) |
Jan 07, 2004 | 39.43 | 40.04 | 39.36 | 39.94 | 112,970 | +0.52(+1.31%) |
Jan 06, 2004 | 39.15 | 39.72 | 39.14 | 39.43 | 147,384 | +0.28(+0.70%) |
Jan 05, 2004 | 37.19 | 39.15 | 37.19 | 39.15 | 147,965 | +1.97(+5.30%) |
Jan 02, 2004 | 36.60 | 37.22 | 36.52 | 37.18 | 124,296 | +0.61(+1.66%) |
Dec 31, 2003 | 36.93 | 36.93 | 36.58 | 36.58 | 25,411 | -0.29(-0.78%) |
Dec 30, 2003 | 36.59 | 36.89 | 36.47 | 36.86 | 22,507 | +0.21(+0.56%) |
Dec 29, 2003 | 35.94 | 36.66 | 35.96 | 36.66 | 61,131 | +0.72(+2.01%) |
Dec 26, 2003 | 35.67 | 36.02 | 35.67 | 35.94 | 25,701 | +0.21(+0.60%) |
Dec 24, 2003 | 35.85 | 35.85 | 35.64 | 35.72 | 18,876 | -0.06(-0.17%) |
Dec 23, 2003 | 35.78 | 35.78 | 35.65 | 35.78 | 48,208 | +0.08(+0.23%) |
Dec 22, 2003 | 35.93 | 35.96 | 35.56 | 35.70 | 49,805 | -0.30(-0.82%) |
Dec 19, 2003 | 35.87 | 36.03 | 35.40 | 36.00 | 87,414 | -0.05(-0.13%) |
Dec 18, 2003 | 35.86 | 36.19 | 35.81 | 36.05 | 47,337 | +0.12(+0.33%) |
Dec 17, 2003 | 35.44 | 35.93 | 35.44 | 35.93 | 76,378 | +0.46(+1.30%) |
Dec 16, 2003 | 35.76 | 35.79 | 35.20 | 35.47 | 74,926 | -0.32(-0.89%) |
Dec 15, 2003 | 35.78 | 35.78 | 35.47 | 35.78 | 59,970 | +0.12(+0.33%) |
Dec 12, 2003 | 35.01 | 35.67 | 34.88 | 35.67 | 55,033 | +0.54(+1.55%) |
Dec 11, 2003 | 34.56 | 35.12 | 34.50 | 35.12 | 76,523 | +0.56(+1.61%) |
Dec 10, 2003 | 35.18 | 35.18 | 34.52 | 34.56 | 59,679 | -0.89(-2.51%) |
Dec 09, 2003 | 35.78 | 35.78 | 35.36 | 35.45 | 41,674 | -0.39(-1.09%) |
Dec 08, 2003 | 35.15 | 35.85 | 35.15 | 35.85 | 48,208 | +0.61(+1.74%) |
Dec 05, 2003 | 36.28 | 36.28 | 35.26 | 35.23 | 88,575 | -1.13(-3.11%) |
Dec 04, 2003 | 35.81 | 36.47 | 35.62 | 36.36 | 168,729 | +0.48(+1.34%) |
Dec 03, 2003 | 35.60 | 35.69 | 35.47 | 35.88 | 160,453 | +0.24(+0.68%) |
Dec 02, 2003 | 35.44 | 35.64 | 35.22 | 35.64 | 81,896 | +0.14(+0.39%) |