Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 37.77 | 37.88 | 36.98 | 37.41 | 1,870,149 | -0.34(-0.91%) |
Feb 26, 2004 | 37.75 | 38.05 | 37.71 | 37.75 | 1,050,031 | -0.15(-0.38%) |
Feb 25, 2004 | 38.11 | 38.32 | 37.53 | 37.89 | 1,028,535 | -0.18(-0.47%) |
Feb 24, 2004 | 38.45 | 38.66 | 37.65 | 38.07 | 1,163,235 | -0.38(-0.98%) |
Feb 23, 2004 | 38.81 | 38.99 | 38.28 | 38.45 | 460,995 | -0.27(-0.69%) |
Feb 20, 2004 | 39.08 | 39.08 | 38.43 | 38.72 | 828,062 | -0.21(-0.55%) |
Feb 19, 2004 | 39.81 | 39.91 | 38.92 | 38.93 | 766,494 | -0.87(-2.19%) |
Feb 18, 2004 | 40.06 | 40.08 | 39.51 | 39.80 | 760,770 | -0.04(-0.11%) |
Feb 17, 2004 | 39.72 | 40.02 | 39.72 | 39.85 | 921,639 | +0.45(+1.15%) |
Feb 13, 2004 | 39.26 | 39.47 | 38.41 | 39.39 | 1,028,769 | +0.32(+0.81%) |
Feb 12, 2004 | 38.99 | 39.27 | 38.72 | 39.08 | 847,338 | +0.12(+0.31%) |
Feb 11, 2004 | 39.34 | 39.34 | 38.24 | 38.96 | 1,800,053 | -0.38(-0.96%) |
Feb 10, 2004 | 39.55 | 39.89 | 39.21 | 39.33 | 884,372 | -0.37(-0.93%) |
Feb 09, 2004 | 39.50 | 40.14 | 39.48 | 39.70 | 539,385 | +0.31(+0.78%) |
Feb 06, 2004 | 39.03 | 39.59 | 39.03 | 39.39 | 833,085 | +0.02(+0.04%) |
Feb 05, 2004 | 39.12 | 39.43 | 38.97 | 39.37 | 967,785 | +0.35(+0.90%) |
Feb 04, 2004 | 39.43 | 39.82 | 38.97 | 39.02 | 960,192 | -0.40(-1.02%) |
Feb 03, 2004 | 39.20 | 39.80 | 39.02 | 39.43 | 1,092,322 | -0.21(-0.52%) |
Feb 02, 2004 | 39.73 | 40.18 | 39.26 | 39.63 | 651,771 | -0.22(-0.56%) |
Jan 30, 2004 | 39.58 | 40.06 | 39.53 | 39.85 | 972,926 | -0.51(-1.25%) |
Jan 29, 2004 | 40.33 | 40.40 | 39.67 | 40.36 | 1,601,800 | +0.03(+0.06%) |
Jan 28, 2004 | 39.25 | 40.65 | 39.25 | 40.33 | 2,192,705 | +1.30(+3.33%) |
Jan 27, 2004 | 39.25 | 39.46 | 38.69 | 39.03 | 1,582,640 | -0.32(-0.80%) |
Jan 26, 2004 | 38.86 | 39.35 | 38.76 | 39.35 | 1,970,152 | +0.49(+1.26%) |
Jan 23, 2004 | 38.95 | 39.25 | 38.18 | 38.86 | 5,001,317 | -0.57(-1.45%) |
Jan 22, 2004 | 40.83 | 41.34 | 39.42 | 39.43 | 4,038,438 | -2.76(-6.55%) |
Jan 21, 2004 | 41.73 | 42.23 | 41.31 | 42.20 | 1,757,879 | +0.26(+0.61%) |
Jan 20, 2004 | 41.34 | 42.11 | 41.22 | 41.94 | 1,484,039 | +0.53(+1.28%) |
Jan 16, 2004 | 41.47 | 41.94 | 40.44 | 41.41 | 2,794,125 | +0.03(+0.06%) |
Jan 15, 2004 | 43.54 | 43.54 | 39.82 | 41.39 | 5,900,643 | -2.64(-5.99%) |
Jan 14, 2004 | 43.91 | 44.54 | 43.83 | 44.02 | 1,776,104 | +0.12(+0.27%) |
Jan 13, 2004 | 44.04 | 44.56 | 43.35 | 43.90 | 1,284,851 | +0.09(+0.21%) |
Jan 12, 2004 | 42.37 | 44.72 | 42.36 | 43.81 | 3,902,920 | +2.53(+6.14%) |
Jan 09, 2004 | 41.60 | 41.75 | 41.16 | 41.28 | 856,918 | -0.49(-1.17%) |
Jan 08, 2004 | 41.43 | 41.79 | 41.06 | 41.76 | 1,369,667 | +0.68(+1.65%) |
Jan 07, 2004 | 41.60 | 41.60 | 40.96 | 41.09 | 723,269 | -0.45(-1.09%) |
Jan 06, 2004 | 41.94 | 42.02 | 41.34 | 41.54 | 909,372 | -0.04(-0.10%) |
Jan 05, 2004 | 41.43 | 41.87 | 41.34 | 41.58 | 1,087,181 | +0.07(+0.16%) |
Jan 02, 2004 | 41.64 | 41.94 | 41.32 | 41.51 | 757,732 | -0.21(-0.51%) |
Dec 31, 2003 | 41.00 | 41.80 | 41.00 | 41.73 | 804,229 | +0.51(+1.25%) |
Dec 30, 2003 | 40.96 | 41.27 | 40.94 | 41.22 | 529,805 | +0.07(+0.17%) |
Dec 29, 2003 | 40.58 | 41.20 | 40.40 | 41.15 | 754,812 | +0.60(+1.48%) |
Dec 26, 2003 | 40.62 | 40.96 | 40.50 | 40.55 | 216,011 | -0.07(-0.17%) |
Dec 24, 2003 | 40.23 | 40.87 | 40.23 | 40.62 | 411,227 | +0.55(+1.37%) |
Dec 23, 2003 | 40.10 | 40.22 | 39.68 | 40.07 | 1,499,927 | +0.05(+0.13%) |
Dec 22, 2003 | 40.23 | 40.28 | 39.82 | 40.02 | 818,131 | -0.32(-0.79%) |
Dec 19, 2003 | 40.19 | 40.42 | 39.52 | 40.33 | 1,635,562 | -0.03(-0.08%) |
Dec 18, 2003 | 41.00 | 41.00 | 40.21 | 40.37 | 1,516,634 | -0.72(-1.75%) |
Dec 17, 2003 | 41.86 | 41.86 | 41.07 | 41.09 | 696,516 | -0.84(-2.00%) |
Dec 16, 2003 | 41.75 | 41.93 | 41.14 | 41.93 | 456,906 | +0.35(+0.84%) |
Dec 15, 2003 | 42.43 | 42.46 | 41.57 | 41.57 | 398,259 | -0.50(-1.18%) |
Dec 12, 2003 | 42.07 | 42.17 | 41.69 | 42.07 | 312,626 | +0.13(+0.31%) |
Dec 11, 2003 | 41.62 | 42.42 | 41.62 | 41.94 | 735,769 | +0.33(+0.78%) |
Dec 10, 2003 | 42.21 | 42.21 | 41.48 | 41.62 | 609,597 | -0.54(-1.28%) |
Dec 09, 2003 | 42.85 | 42.85 | 42.15 | 42.16 | 492,771 | -0.70(-1.64%) |
Dec 08, 2003 | 42.45 | 42.97 | 42.26 | 42.86 | 446,041 | +0.41(+0.97%) |
Dec 05, 2003 | 42.63 | 43.06 | 42.52 | 42.45 | 607,027 | -0.67(-1.55%) |
Dec 04, 2003 | 42.88 | 43.13 | 42.71 | 43.12 | 467,537 | +0.02(+0.04%) |
Dec 03, 2003 | 42.77 | 43.36 | 42.71 | 43.10 | 550,834 | +0.22(+0.52%) |
Dec 02, 2003 | 42.78 | 43.09 | 42.54 | 42.88 | 486,112 | -0.10(-0.24%) |