Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 39.82 | 39.82 | 39.03 | 39.34 | 571,046 | -0.29(-0.73%) |
Feb 26, 2004 | 39.73 | 39.82 | 39.37 | 39.63 | 511,442 | -0.10(-0.26%) |
Feb 25, 2004 | 39.30 | 39.83 | 39.10 | 39.73 | 300,834 | +0.39(+1.00%) |
Feb 24, 2004 | 38.16 | 39.45 | 37.80 | 39.34 | 1,014,672 | +1.09(+2.85%) |
Feb 23, 2004 | 39.33 | 39.72 | 38.25 | 38.25 | 826,943 | -1.30(-3.28%) |
Feb 20, 2004 | 39.97 | 39.97 | 39.04 | 39.55 | 508,861 | -0.32(-0.81%) |
Feb 19, 2004 | 40.40 | 40.78 | 39.87 | 39.87 | 285,581 | -0.40(-0.99%) |
Feb 18, 2004 | 40.44 | 40.44 | 39.67 | 40.27 | 507,336 | -0.23(-0.57%) |
Feb 17, 2004 | 40.31 | 40.59 | 40.20 | 40.50 | 367,126 | +0.19(+0.47%) |
Feb 13, 2004 | 40.70 | 40.91 | 40.17 | 40.31 | 509,213 | -0.30(-0.73%) |
Feb 12, 2004 | 41.76 | 41.79 | 40.48 | 40.61 | 330,402 | -1.07(-2.56%) |
Feb 11, 2004 | 40.57 | 41.83 | 40.39 | 41.68 | 1,078,382 | +1.15(+2.84%) |
Feb 10, 2004 | 40.53 | 40.73 | 40.47 | 40.53 | 458,644 | -0.09(-0.21%) |
Feb 09, 2004 | 40.40 | 40.93 | 40.28 | 40.61 | 528,338 | +0.43(+1.06%) |
Feb 06, 2004 | 39.42 | 40.25 | 39.42 | 40.19 | 315,266 | +0.62(+1.57%) |
Feb 05, 2004 | 39.83 | 39.88 | 39.36 | 39.56 | 366,774 | -0.20(-0.49%) |
Feb 04, 2004 | 40.48 | 40.55 | 39.63 | 39.76 | 406,901 | -0.89(-2.20%) |
Feb 03, 2004 | 40.40 | 40.85 | 40.40 | 40.65 | 247,801 | +0.21(+0.53%) |
Feb 02, 2004 | 40.52 | 40.78 | 40.27 | 40.44 | 345,420 | -0.14(-0.34%) |
Jan 30, 2004 | 40.98 | 41.05 | 40.48 | 40.58 | 170,480 | -0.49(-1.18%) |
Jan 29, 2004 | 41.38 | 41.82 | 40.77 | 41.06 | 345,185 | -0.03(-0.06%) |
Jan 28, 2004 | 42.27 | 42.39 | 41.00 | 41.09 | 407,605 | -1.10(-2.61%) |
Jan 27, 2004 | 42.91 | 43.04 | 42.18 | 42.19 | 342,721 | -0.87(-2.02%) |
Jan 26, 2004 | 42.74 | 43.24 | 42.70 | 43.06 | 272,323 | +0.23(+0.54%) |
Jan 23, 2004 | 43.13 | 43.84 | 42.71 | 42.83 | 407,488 | -0.49(-1.12%) |
Jan 22, 2004 | 42.09 | 43.46 | 42.09 | 43.31 | 398,688 | +1.44(+3.44%) |
Jan 21, 2004 | 42.42 | 42.42 | 41.68 | 41.87 | 520,242 | -0.54(-1.27%) |
Jan 20, 2004 | 43.04 | 43.05 | 42.10 | 42.41 | 286,755 | -0.63(-1.47%) |
Jan 16, 2004 | 43.36 | 43.41 | 42.95 | 43.04 | 206,383 | -0.15(-0.36%) |
Jan 15, 2004 | 43.13 | 43.49 | 42.64 | 43.19 | 225,626 | -0.02(-0.04%) |
Jan 14, 2004 | 43.41 | 43.64 | 42.97 | 43.21 | 149,126 | -0.03(-0.06%) |
Jan 13, 2004 | 43.47 | 43.72 | 43.04 | 43.24 | 132,231 | -0.20(-0.45%) |
Jan 12, 2004 | 43.42 | 43.53 | 43.15 | 43.43 | 342,135 | +0.44(+1.03%) |
Jan 09, 2004 | 42.83 | 43.66 | 42.61 | 42.99 | 751,383 | -1.29(-2.91%) |
Jan 08, 2004 | 44.49 | 44.66 | 44.14 | 44.28 | 314,093 | -0.25(-0.56%) |
Jan 07, 2004 | 44.62 | 44.70 | 43.77 | 44.52 | 403,029 | -0.14(-0.31%) |
Jan 06, 2004 | 45.68 | 45.68 | 44.54 | 44.66 | 428,607 | -1.19(-2.60%) |
Jan 05, 2004 | 45.26 | 45.85 | 45.26 | 45.85 | 218,938 | +0.69(+1.53%) |
Jan 02, 2004 | 45.31 | 45.60 | 44.91 | 45.16 | 248,270 | +0.03(+0.06%) |
Dec 31, 2003 | 45.30 | 45.72 | 44.96 | 45.14 | 193,829 | -0.09(-0.21%) |
Dec 30, 2003 | 45.28 | 45.51 | 45.09 | 45.23 | 260,121 | +0.14(+0.32%) |
Dec 29, 2003 | 44.66 | 45.33 | 44.69 | 45.09 | 197,349 | +0.43(+0.95%) |
Dec 26, 2003 | 44.69 | 44.94 | 44.47 | 44.66 | 108,178 | -0.03(-0.08%) |
Dec 24, 2003 | 45.13 | 45.13 | 44.69 | 44.69 | 62,185 | -0.39(-0.87%) |
Dec 23, 2003 | 45.16 | 45.34 | 45.09 | 45.09 | 298,488 | +0.21(+0.47%) |
Dec 22, 2003 | 44.23 | 44.92 | 44.31 | 44.87 | 280,888 | +0.64(+1.45%) |
Dec 19, 2003 | 44.45 | 44.47 | 43.92 | 44.23 | 509,448 | -0.09(-0.19%) |
Dec 18, 2003 | 44.03 | 44.62 | 44.03 | 44.32 | 492,552 | +0.34(+0.78%) |
Dec 17, 2003 | 43.85 | 44.06 | 43.82 | 43.98 | 299,896 | +0.07(+0.16%) |
Dec 16, 2003 | 44.08 | 44.09 | 43.79 | 43.91 | 193,946 | -0.08(-0.17%) |
Dec 15, 2003 | 44.31 | 44.39 | 43.82 | 43.99 | 420,394 | +0.01(+0.02%) |
Dec 12, 2003 | 43.83 | 44.09 | 43.47 | 43.98 | 366,774 | +0.09(+0.21%) |
Dec 11, 2003 | 43.42 | 43.94 | 43.39 | 43.88 | 399,157 | +0.33(+0.76%) |
Dec 10, 2003 | 42.96 | 43.65 | 42.87 | 43.55 | 921,746 | +0.80(+1.87%) |
Dec 09, 2003 | 42.62 | 42.89 | 42.61 | 42.75 | 403,381 | +0.03(+0.06%) |
Dec 08, 2003 | 41.76 | 42.77 | 41.76 | 42.73 | 665,028 | +0.90(+2.16%) |
Dec 05, 2003 | 41.62 | 42.49 | 41.44 | 41.82 | 759,830 | +0.21(+0.51%) |
Dec 04, 2003 | 41.00 | 41.81 | 40.86 | 41.61 | 799,605 | +0.71(+1.73%) |
Dec 03, 2003 | 40.91 | 41.20 | 40.82 | 40.90 | 667,022 | +0.17(+0.42%) |
Dec 02, 2003 | 40.66 | 41.00 | 40.63 | 40.73 | 880,211 | +0.93(+2.33%) |