Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 35.02 | 35.14 | 34.53 | 34.53 | 2,449 | -0.49(-1.40%) |
Feb 26, 2004 | 34.69 | 35.02 | 34.69 | 35.02 | 2,578 | +0.43(+1.25%) |
Feb 25, 2004 | 34.10 | 34.64 | 34.10 | 34.58 | 1,675 | -0.01(-0.02%) |
Feb 24, 2004 | 33.77 | 34.59 | 33.74 | 34.59 | 5,672 | +0.82(+2.44%) |
Feb 23, 2004 | 32.77 | 33.77 | 32.30 | 33.77 | 1,031 | +1.07(+3.27%) |
Feb 20, 2004 | 31.91 | 32.70 | 31.32 | 32.70 | 2,964 | +0.89(+2.80%) |
Feb 19, 2004 | 31.15 | 31.80 | 31.15 | 31.80 | 1,804 | +0.93(+3.01%) |
Feb 18, 2004 | 30.04 | 31.03 | 30.04 | 30.87 | 2,964 | +0.62(+2.05%) |
Feb 17, 2004 | 30.06 | 30.25 | 30.06 | 30.25 | 1,804 | +0.38(+1.27%) |
Feb 13, 2004 | 32.15 | 32.15 | 28.57 | 29.87 | 18,949 | -2.77(-8.48%) |
Feb 12, 2004 | 32.64 | 32.64 | 32.64 | 32.64 | 128 | +0.43(+1.35%) |
Feb 11, 2004 | 32.21 | 32.21 | 32.21 | 32.21 | 644 | -0.02(-0.05%) |
Feb 10, 2004 | 32.16 | 32.29 | 32.15 | 32.22 | 2,836 | +0.02(+0.07%) |
Feb 09, 2004 | 32.77 | 33.78 | 32.20 | 32.20 | 1,804 | +0.05(+0.14%) |
Feb 06, 2004 | 32.15 | 32.15 | 32.15 | 32.15 | 515 | -0.19(-0.60%) |
Feb 05, 2004 | 32.12 | 33.05 | 32.12 | 32.35 | 1,546 | +0.01(+0.02%) |
Feb 04, 2004 | 32.88 | 33.07 | 31.79 | 32.34 | 2,836 | -1.40(-4.16%) |
Feb 03, 2004 | 33.36 | 33.74 | 33.32 | 33.74 | 1,031 | +0.08(+0.23%) |
Feb 02, 2004 | 33.95 | 33.95 | 32.88 | 33.67 | 2,062 | -0.31(-0.91%) |
Jan 30, 2004 | 33.65 | 34.48 | 33.65 | 33.98 | 5,027 | -1.63(-4.58%) |
Jan 29, 2004 | 35.61 | 35.61 | 35.61 | 35.61 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 34.56 | 35.61 | 34.56 | 35.61 | 257 | +1.90(+5.64%) |
Jan 27, 2004 | 35.54 | 36.10 | 33.71 | 33.71 | 1,289 | -1.01(-2.90%) |
Jan 26, 2004 | 36.15 | 36.15 | 34.71 | 34.71 | 515 | -1.44(-3.99%) |
Jan 23, 2004 | 36.16 | 36.16 | 36.16 | 36.16 | 128 | +1.05(+3.01%) |
Jan 22, 2004 | 35.10 | 35.10 | 35.10 | 35.10 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 36.45 | 36.47 | 35.10 | 35.10 | 1,804 | -1.09(-3.00%) |
Jan 20, 2004 | 34.33 | 36.19 | 34.33 | 36.19 | 2,191 | +1.86(+5.42%) |
Jan 16, 2004 | 34.72 | 36.34 | 33.95 | 34.33 | 4,769 | -0.58(-1.67%) |
Jan 15, 2004 | 34.98 | 34.98 | 34.91 | 34.91 | 2,081 | -0.08(-0.22%) |
Jan 14, 2004 | 35.09 | 35.14 | 34.99 | 34.99 | 487 | +0.06(+0.18%) |
Jan 13, 2004 | 35.33 | 36.20 | 34.65 | 34.92 | 1,977 | -1.37(-3.78%) |
Jan 12, 2004 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 36.30 | 36.30 | 36.23 | 36.30 | 870 | -0.02(-0.06%) |
Jan 08, 2004 | 34.25 | 36.32 | 34.21 | 36.32 | 8,314 | +1.41(+4.04%) |
Jan 07, 2004 | 34.36 | 35.30 | 34.08 | 34.91 | 3,480 | -0.50(-1.40%) |
Jan 06, 2004 | 34.13 | 35.40 | 34.13 | 35.40 | 2,449 | -0.40(-1.11%) |
Jan 05, 2004 | 34.04 | 35.84 | 34.04 | 35.80 | 4,382 | +0.51(+1.45%) |
Jan 02, 2004 | 35.29 | 35.29 | 34.13 | 35.29 | 2,707 | +0.04(+0.11%) |
Dec 31, 2003 | 34.78 | 35.53 | 34.13 | 35.25 | 9,152 | +0.50(+1.43%) |
Dec 30, 2003 | 34.95 | 36.07 | 34.43 | 34.75 | 10,546 | -0.62(-1.75%) |
Dec 29, 2003 | 38.13 | 38.21 | 34.95 | 35.37 | 28,142 | -3.39(-8.75%) |
Dec 26, 2003 | 38.78 | 38.78 | 38.27 | 38.76 | 1,463 | -0.02(-0.04%) |
Dec 24, 2003 | 38.78 | 38.78 | 38.20 | 38.78 | 1,804 | +0.01(+0.02%) |
Dec 23, 2003 | 36.66 | 38.77 | 36.66 | 38.77 | 5,280 | +2.11(+5.76%) |
Dec 22, 2003 | 37.03 | 37.56 | 35.31 | 36.66 | 6,276 | -0.50(-1.34%) |
Dec 19, 2003 | 37.13 | 37.51 | 37.13 | 37.16 | 2,062 | +0.00(+0.00%) |
Dec 18, 2003 | 37.16 | 37.16 | 37.16 | 37.16 | 322 | +0.04(+0.10%) |
Dec 17, 2003 | 37.03 | 38.07 | 37.03 | 37.12 | 2,616 | +0.01(+0.02%) |
Dec 16, 2003 | 37.34 | 38.36 | 37.11 | 37.11 | 1,358 | -1.19(-3.12%) |
Dec 15, 2003 | 37.33 | 38.78 | 37.33 | 38.31 | 6,727 | +1.05(+2.81%) |
Dec 12, 2003 | 37.26 | 38.29 | 37.26 | 37.26 | 2,062 | -0.93(-2.44%) |
Dec 11, 2003 | 38.19 | 38.19 | 38.19 | 38.19 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 37.26 | 38.24 | 37.26 | 38.19 | 1,292 | +0.47(+1.25%) |
Dec 09, 2003 | 37.49 | 37.72 | 37.49 | 37.72 | 2,384 | +0.09(+0.25%) |
Dec 08, 2003 | 38.69 | 38.79 | 37.62 | 37.62 | 5,115 | -1.16(-3.00%) |
Dec 05, 2003 | 38.60 | 38.79 | 38.59 | 38.79 | 1,675 | +0.32(+0.83%) |
Dec 04, 2003 | 39.73 | 39.73 | 38.47 | 38.47 | 1,323 | +0.07(+0.18%) |
Dec 03, 2003 | 39.04 | 41.93 | 38.40 | 38.40 | 9,830 | -0.38(-0.98%) |
Dec 02, 2003 | 37.82 | 39.83 | 37.82 | 38.78 | 13,523 | +0.73(+1.92%) |