Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 41.59 | 41.74 | 41.27 | 41.27 | 1,219,376 | -0.31(-0.74%) |
Feb 26, 2004 | 41.53 | 41.72 | 41.35 | 41.57 | 667,919 | -0.03(-0.07%) |
Feb 25, 2004 | 41.73 | 41.93 | 41.18 | 41.60 | 2,464,079 | -0.62(-1.48%) |
Feb 24, 2004 | 42.02 | 42.53 | 41.99 | 42.22 | 739,035 | +0.20(+0.47%) |
Feb 23, 2004 | 42.50 | 42.50 | 41.86 | 42.02 | 863,130 | -0.46(-1.09%) |
Feb 20, 2004 | 43.22 | 43.43 | 42.49 | 42.49 | 713,929 | -0.55(-1.28%) |
Feb 19, 2004 | 43.44 | 43.72 | 42.96 | 43.04 | 610,185 | -0.36(-0.83%) |
Feb 18, 2004 | 43.60 | 43.63 | 43.06 | 43.40 | 623,236 | -0.02(-0.04%) |
Feb 17, 2004 | 43.58 | 43.85 | 43.32 | 43.42 | 609,079 | +0.10(+0.23%) |
Feb 13, 2004 | 43.63 | 43.74 | 43.22 | 43.32 | 340,208 | -0.31(-0.70%) |
Feb 12, 2004 | 44.05 | 44.06 | 43.45 | 43.63 | 310,235 | -0.80(-1.79%) |
Feb 11, 2004 | 43.68 | 44.51 | 43.58 | 44.42 | 715,920 | +0.73(+1.68%) |
Feb 10, 2004 | 42.90 | 43.74 | 42.84 | 43.69 | 587,844 | +0.94(+2.20%) |
Feb 09, 2004 | 42.09 | 43.04 | 41.98 | 42.75 | 557,429 | +0.71(+1.68%) |
Feb 06, 2004 | 42.04 | 42.22 | 41.89 | 42.04 | 533,871 | +0.10(+0.24%) |
Feb 05, 2004 | 42.50 | 42.50 | 41.87 | 41.94 | 954,486 | -0.55(-1.30%) |
Feb 04, 2004 | 43.00 | 43.06 | 42.43 | 42.50 | 722,335 | -0.54(-1.26%) |
Feb 03, 2004 | 43.76 | 43.77 | 42.95 | 43.04 | 741,137 | -0.72(-1.65%) |
Feb 02, 2004 | 43.94 | 44.19 | 43.57 | 43.76 | 832,936 | -0.18(-0.41%) |
Jan 30, 2004 | 43.78 | 44.06 | 43.53 | 43.94 | 640,048 | +0.01(+0.02%) |
Jan 29, 2004 | 43.17 | 44.03 | 43.06 | 43.93 | 838,576 | +0.78(+1.80%) |
Jan 28, 2004 | 42.87 | 43.67 | 42.87 | 43.16 | 873,858 | +0.30(+0.70%) |
Jan 27, 2004 | 42.68 | 43.85 | 42.68 | 42.86 | 1,005,252 | +0.41(+0.96%) |
Jan 26, 2004 | 42.54 | 42.72 | 41.84 | 42.45 | 499,474 | +0.04(+0.09%) |
Jan 23, 2004 | 42.52 | 42.92 | 42.05 | 42.41 | 559,419 | -0.20(-0.47%) |
Jan 22, 2004 | 42.90 | 42.90 | 42.46 | 42.61 | 626,997 | -0.22(-0.51%) |
Jan 21, 2004 | 43.17 | 43.34 | 42.33 | 42.83 | 588,618 | -0.17(-0.40%) |
Jan 20, 2004 | 43.38 | 43.54 | 42.94 | 43.00 | 531,106 | -0.41(-0.94%) |
Jan 16, 2004 | 43.31 | 43.82 | 43.22 | 43.41 | 672,785 | +0.42(+0.97%) |
Jan 15, 2004 | 42.81 | 43.07 | 42.40 | 42.99 | 703,533 | +0.19(+0.44%) |
Jan 14, 2004 | 42.95 | 43.22 | 42.74 | 42.80 | 586,295 | +0.04(+0.08%) |
Jan 13, 2004 | 42.60 | 43.06 | 42.45 | 42.77 | 847,646 | +0.33(+0.77%) |
Jan 12, 2004 | 42.93 | 42.93 | 42.28 | 42.44 | 558,866 | -0.48(-1.12%) |
Jan 09, 2004 | 43.13 | 43.58 | 42.92 | 42.92 | 691,919 | -0.43(-1.00%) |
Jan 08, 2004 | 42.88 | 43.35 | 42.68 | 43.35 | 574,682 | +0.46(+1.08%) |
Jan 07, 2004 | 42.63 | 43.09 | 42.50 | 42.89 | 474,588 | +0.13(+0.30%) |
Jan 06, 2004 | 43.36 | 43.36 | 42.60 | 42.77 | 739,810 | -0.60(-1.38%) |
Jan 05, 2004 | 42.86 | 43.49 | 42.79 | 43.36 | 536,193 | +0.69(+1.61%) |
Jan 02, 2004 | 43.16 | 43.35 | 42.59 | 42.68 | 444,173 | -0.53(-1.23%) |
Dec 31, 2003 | 43.04 | 43.26 | 42.86 | 43.21 | 400,154 | +0.17(+0.40%) |
Dec 30, 2003 | 42.81 | 43.12 | 42.67 | 43.04 | 466,515 | +0.16(+0.38%) |
Dec 29, 2003 | 42.50 | 42.90 | 42.34 | 42.87 | 301,940 | +0.45(+1.07%) |
Dec 26, 2003 | 42.31 | 42.54 | 42.31 | 42.42 | 84,388 | +0.14(+0.34%) |
Dec 24, 2003 | 42.59 | 42.59 | 42.16 | 42.28 | 228,944 | -0.35(-0.83%) |
Dec 23, 2003 | 42.13 | 42.83 | 42.21 | 42.63 | 680,749 | +0.50(+1.18%) |
Dec 22, 2003 | 41.69 | 42.19 | 41.68 | 42.13 | 609,853 | +0.44(+1.06%) |
Dec 19, 2003 | 42.06 | 42.06 | 41.59 | 41.69 | 714,814 | -0.37(-0.88%) |
Dec 18, 2003 | 41.75 | 42.06 | 41.74 | 42.06 | 681,191 | +0.35(+0.85%) |
Dec 17, 2003 | 41.36 | 41.72 | 41.33 | 41.71 | 898,301 | +0.25(+0.61%) |
Dec 16, 2003 | 40.78 | 41.46 | 40.65 | 41.46 | 1,023,833 | +0.80(+1.98%) |
Dec 15, 2003 | 40.69 | 40.78 | 40.55 | 40.65 | 823,645 | +0.14(+0.36%) |
Dec 12, 2003 | 40.53 | 40.55 | 40.38 | 40.51 | 715,256 | +0.04(+0.09%) |
Dec 11, 2003 | 40.23 | 40.70 | 40.23 | 40.47 | 1,149,697 | +0.36(+0.90%) |
Dec 10, 2003 | 40.61 | 40.73 | 39.69 | 40.11 | 1,375,544 | -0.85(-2.08%) |
Dec 09, 2003 | 41.27 | 41.53 | 40.85 | 40.96 | 1,160,204 | -0.30(-0.72%) |
Dec 08, 2003 | 41.46 | 41.49 | 41.14 | 41.26 | 469,169 | -0.23(-0.54%) |
Dec 05, 2003 | 41.67 | 41.67 | 41.44 | 41.48 | 306,254 | -0.20(-0.48%) |
Dec 04, 2003 | 41.48 | 41.71 | 41.48 | 41.68 | 626,333 | +0.21(+0.50%) |
Dec 03, 2003 | 41.36 | 41.69 | 41.36 | 41.47 | 517,502 | +0.24(+0.59%) |
Dec 02, 2003 | 41.59 | 41.68 | 41.19 | 41.23 | 620,029 | -0.36(-0.87%) |