Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 35.03 | 35.34 | 34.86 | 35.07 | 376,805 | -0.43(-1.20%) |
Feb 26, 2004 | 35.49 | 35.65 | 35.31 | 35.50 | 737,676 | -0.57(-1.59%) |
Feb 25, 2004 | 35.35 | 36.15 | 35.32 | 36.07 | 238,081 | +0.49(+1.36%) |
Feb 24, 2004 | 35.00 | 35.63 | 34.95 | 35.59 | 40,037 | +0.40(+1.15%) |
Feb 23, 2004 | 35.17 | 35.34 | 35.01 | 35.18 | 194,294 | -0.08(-0.23%) |
Feb 20, 2004 | 35.92 | 35.92 | 35.26 | 35.26 | 36,555 | -0.66(-1.83%) |
Feb 19, 2004 | 36.05 | 36.17 | 35.85 | 35.92 | 27,852 | -0.04(-0.10%) |
Feb 18, 2004 | 36.67 | 36.75 | 35.96 | 35.96 | 35,752 | -0.30(-0.82%) |
Feb 17, 2004 | 36.52 | 36.59 | 36.16 | 36.26 | 46,598 | +1.46(+4.18%) |
Feb 13, 2004 | 35.03 | 35.17 | 34.64 | 34.80 | 80,877 | +0.43(+1.24%) |
Feb 12, 2004 | 34.88 | 34.94 | 34.35 | 34.38 | 26,245 | -0.10(-0.30%) |
Feb 11, 2004 | 34.22 | 34.48 | 33.99 | 34.48 | 20,085 | +0.08(+0.24%) |
Feb 10, 2004 | 34.65 | 34.67 | 34.14 | 34.40 | 47,134 | -0.01(-0.02%) |
Feb 09, 2004 | 34.65 | 34.69 | 34.36 | 34.41 | 30,530 | +0.16(+0.46%) |
Feb 06, 2004 | 34.59 | 34.68 | 33.99 | 34.25 | 95,875 | +0.00(+0.00%) |
Feb 05, 2004 | 34.17 | 34.43 | 34.13 | 34.25 | 43,518 | +0.51(+1.51%) |
Feb 04, 2004 | 34.19 | 34.19 | 33.70 | 33.74 | 21,156 | -0.66(-1.91%) |
Feb 03, 2004 | 34.95 | 34.95 | 34.38 | 34.40 | 67,085 | -0.04(-0.11%) |
Feb 02, 2004 | 34.34 | 34.59 | 34.34 | 34.44 | 14,193 | +0.36(+1.05%) |
Jan 30, 2004 | 34.66 | 34.66 | 33.93 | 34.08 | 125,601 | -0.42(-1.21%) |
Jan 29, 2004 | 34.20 | 34.58 | 34.11 | 34.49 | 109,131 | +1.21(+3.63%) |
Jan 28, 2004 | 33.83 | 33.88 | 33.28 | 33.29 | 154,391 | +0.05(+0.16%) |
Jan 27, 2004 | 33.16 | 33.51 | 33.15 | 33.23 | 90,519 | -0.29(-0.87%) |
Jan 26, 2004 | 33.23 | 33.53 | 33.11 | 33.52 | 78,467 | +0.32(+0.97%) |
Jan 23, 2004 | 33.44 | 33.61 | 33.04 | 33.20 | 23,433 | -0.24(-0.71%) |
Jan 22, 2004 | 33.49 | 33.57 | 33.39 | 33.44 | 26,512 | +0.02(+0.07%) |
Jan 21, 2004 | 33.67 | 33.67 | 33.33 | 33.42 | 126,539 | +0.10(+0.29%) |
Jan 20, 2004 | 33.37 | 33.45 | 33.11 | 33.32 | 62,934 | +0.34(+1.04%) |
Jan 16, 2004 | 32.70 | 33.00 | 32.70 | 32.98 | 85,430 | +0.49(+1.49%) |
Jan 15, 2004 | 32.16 | 32.65 | 32.12 | 32.49 | 47,134 | +0.46(+1.42%) |
Jan 14, 2004 | 31.70 | 32.10 | 31.52 | 32.04 | 47,000 | +1.14(+3.67%) |
Jan 13, 2004 | 31.02 | 31.02 | 30.79 | 30.90 | 30,797 | -0.13(-0.43%) |
Jan 12, 2004 | 31.26 | 31.26 | 30.77 | 31.04 | 45,929 | -0.28(-0.91%) |
Jan 09, 2004 | 31.37 | 31.52 | 31.29 | 31.32 | 64,273 | -0.06(-0.19%) |
Jan 08, 2004 | 31.18 | 31.38 | 31.15 | 31.38 | 120,111 | +0.52(+1.67%) |
Jan 07, 2004 | 30.83 | 30.88 | 30.64 | 30.87 | 81,413 | +0.36(+1.17%) |
Jan 06, 2004 | 30.75 | 30.83 | 30.51 | 30.51 | 119,040 | -0.28(-0.90%) |
Jan 05, 2004 | 30.44 | 30.86 | 30.44 | 30.78 | 42,581 | +0.65(+2.16%) |
Jan 02, 2004 | 30.06 | 30.43 | 30.06 | 30.13 | 52,758 | +0.14(+0.47%) |
Dec 31, 2003 | 30.08 | 30.37 | 29.93 | 29.99 | 84,761 | -0.08(-0.27%) |
Dec 30, 2003 | 30.30 | 30.30 | 29.96 | 30.07 | 61,863 | +0.22(+0.73%) |
Dec 29, 2003 | 30.05 | 30.05 | 29.70 | 29.86 | 39,367 | +0.29(+0.98%) |
Dec 26, 2003 | 29.31 | 29.57 | 29.31 | 29.57 | 17,809 | +0.33(+1.12%) |
Dec 24, 2003 | 29.57 | 29.59 | 29.16 | 29.24 | 50,347 | -0.23(-0.79%) |
Dec 23, 2003 | 29.69 | 29.74 | 29.22 | 29.47 | 128,949 | -0.28(-0.93%) |
Dec 22, 2003 | 29.76 | 29.76 | 29.52 | 29.75 | 65,077 | -0.12(-0.40%) |
Dec 19, 2003 | 29.53 | 29.95 | 29.53 | 29.86 | 25,441 | +0.52(+1.78%) |
Dec 18, 2003 | 28.76 | 29.25 | 28.27 | 29.34 | 64,407 | +0.58(+2.03%) |
Dec 17, 2003 | 28.86 | 28.86 | 28.65 | 28.76 | 352,836 | -0.10(-0.36%) |
Dec 16, 2003 | 28.89 | 28.97 | 28.64 | 28.86 | 243,972 | -0.11(-0.39%) |
Dec 15, 2003 | 28.99 | 29.16 | 28.98 | 28.98 | 27,584 | -0.01(-0.05%) |
Dec 12, 2003 | 29.20 | 29.20 | 29.13 | 28.99 | 67,755 | +0.16(+0.57%) |
Dec 11, 2003 | 28.57 | 28.83 | 28.48 | 28.83 | 69,763 | +0.90(+3.21%) |
Dec 10, 2003 | 27.93 | 27.98 | 27.88 | 27.93 | 18,210 | -0.01(-0.05%) |
Dec 09, 2003 | 26.81 | 28.12 | 27.74 | 27.95 | 49,276 | +1.14(+4.23%) |
Dec 08, 2003 | 26.50 | 26.81 | 26.59 | 26.81 | 25,173 | +0.31(+1.16%) |
Dec 05, 2003 | 26.55 | 26.71 | 26.37 | 26.50 | 35,350 | -0.04(-0.17%) |
Dec 04, 2003 | 26.47 | 26.55 | 26.37 | 26.55 | 26,646 | +0.10(+0.37%) |
Dec 03, 2003 | 26.54 | 26.65 | 26.45 | 26.45 | 38,564 | +0.04(+0.14%) |
Dec 02, 2003 | 26.37 | 26.39 | 26.34 | 26.41 | 29,324 | +0.06(+0.23%) |