Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 42.40 | 43.60 | 42.38 | 43.45 | 848,600 | +0.77(+1.80%) |
Feb 26, 2004 | 42.28 | 42.93 | 42.27 | 42.68 | 695,000 | +0.62(+1.47%) |
Feb 25, 2004 | 41.45 | 42.17 | 41.43 | 42.06 | 519,300 | +0.47(+1.13%) |
Feb 24, 2004 | 41.12 | 41.76 | 41.12 | 41.59 | 314,200 | +0.47(+1.14%) |
Feb 23, 2004 | 40.85 | 41.24 | 40.78 | 41.12 | 311,400 | +0.37(+0.91%) |
Feb 20, 2004 | 40.47 | 40.76 | 40.13 | 40.75 | 681,000 | +0.18(+0.44%) |
Feb 19, 2004 | 40.60 | 40.73 | 40.35 | 40.57 | 807,000 | -0.18(-0.44%) |
Feb 18, 2004 | 41.20 | 41.20 | 40.65 | 40.75 | 641,100 | -0.37(-0.90%) |
Feb 17, 2004 | 41.37 | 41.50 | 41.05 | 41.12 | 382,100 | +0.04(+0.10%) |
Feb 13, 2004 | 41.46 | 41.80 | 40.92 | 41.08 | 315,800 | +0.01(+0.02%) |
Feb 12, 2004 | 41.02 | 41.59 | 40.96 | 41.07 | 347,800 | +0.18(+0.44%) |
Feb 11, 2004 | 41.24 | 41.31 | 40.61 | 40.89 | 1,111,400 | -0.31(-0.75%) |
Feb 10, 2004 | 40.23 | 41.66 | 40.23 | 41.20 | 800,600 | +1.63(+4.12%) |
Feb 09, 2004 | 39.50 | 40.05 | 39.25 | 39.57 | 471,300 | +0.21(+0.53%) |
Feb 06, 2004 | 39.21 | 39.59 | 39.14 | 39.36 | 300,400 | +0.54(+1.39%) |
Feb 05, 2004 | 39.62 | 39.69 | 38.70 | 38.82 | 390,300 | -0.77(-1.94%) |
Feb 04, 2004 | 40.39 | 40.40 | 39.40 | 39.59 | 311,500 | -0.92(-2.27%) |
Feb 03, 2004 | 39.75 | 40.89 | 39.75 | 40.51 | 396,800 | +0.76(+1.91%) |
Feb 02, 2004 | 38.95 | 40.17 | 38.36 | 39.75 | 708,100 | +0.65(+1.66%) |
Jan 30, 2004 | 39.63 | 39.68 | 39.00 | 39.10 | 701,000 | -0.92(-2.30%) |
Jan 29, 2004 | 40.90 | 40.96 | 39.52 | 40.02 | 746,300 | -1.08(-2.63%) |
Jan 28, 2004 | 42.24 | 42.28 | 40.89 | 41.10 | 473,100 | -1.57(-3.68%) |
Jan 27, 2004 | 42.65 | 42.86 | 42.37 | 42.67 | 231,100 | +0.36(+0.85%) |
Jan 26, 2004 | 42.00 | 42.34 | 41.82 | 42.31 | 316,500 | +0.23(+0.55%) |
Jan 23, 2004 | 42.00 | 42.56 | 41.83 | 42.08 | 422,600 | -0.12(-0.28%) |
Jan 22, 2004 | 42.75 | 42.96 | 42.06 | 42.20 | 387,100 | -0.57(-1.33%) |
Jan 21, 2004 | 42.83 | 43.01 | 42.58 | 42.77 | 379,700 | -0.54(-1.25%) |
Jan 20, 2004 | 42.59 | 43.43 | 42.40 | 43.31 | 540,100 | +1.95(+4.71%) |
Jan 16, 2004 | 41.22 | 41.45 | 40.70 | 41.36 | 281,300 | +0.18(+0.44%) |
Jan 15, 2004 | 42.00 | 42.31 | 41.13 | 41.18 | 370,700 | -0.91(-2.16%) |
Jan 14, 2004 | 42.10 | 42.28 | 41.70 | 42.09 | 299,900 | -0.17(-0.40%) |
Jan 13, 2004 | 42.16 | 42.50 | 42.10 | 42.26 | 358,700 | +0.37(+0.88%) |
Jan 12, 2004 | 41.75 | 41.93 | 41.51 | 41.89 | 271,900 | -0.04(-0.10%) |
Jan 09, 2004 | 41.34 | 42.31 | 40.53 | 41.93 | 497,800 | +0.58(+1.40%) |
Jan 08, 2004 | 41.52 | 41.52 | 40.83 | 41.35 | 420,800 | -0.03(-0.07%) |
Jan 07, 2004 | 41.51 | 41.61 | 41.18 | 41.38 | 740,600 | -0.39(-0.93%) |
Jan 06, 2004 | 41.65 | 41.77 | 41.39 | 41.77 | 730,500 | +0.48(+1.16%) |
Jan 05, 2004 | 40.50 | 41.36 | 40.38 | 41.29 | 681,300 | +1.47(+3.69%) |
Jan 02, 2004 | 39.77 | 40.08 | 39.68 | 39.82 | 369,500 | +0.38(+0.96%) |
Dec 31, 2003 | 39.75 | 40.01 | 39.40 | 39.44 | 368,000 | -0.27(-0.68%) |
Dec 30, 2003 | 39.55 | 40.08 | 39.50 | 39.71 | 508,200 | +0.29(+0.74%) |
Dec 29, 2003 | 38.80 | 39.52 | 38.68 | 39.42 | 357,400 | +0.74(+1.91%) |
Dec 26, 2003 | 38.97 | 39.00 | 38.63 | 38.68 | 85,700 | -0.20(-0.51%) |
Dec 24, 2003 | 38.47 | 39.00 | 38.41 | 38.88 | 189,200 | +0.59(+1.54%) |
Dec 23, 2003 | 38.19 | 38.37 | 37.95 | 38.29 | 349,500 | +0.02(+0.05%) |
Dec 22, 2003 | 38.29 | 38.42 | 38.13 | 38.27 | 330,400 | -0.02(-0.05%) |
Dec 19, 2003 | 38.70 | 38.83 | 38.15 | 38.29 | 515,400 | -0.75(-1.92%) |
Dec 18, 2003 | 38.84 | 39.24 | 38.63 | 39.04 | 494,500 | +0.62(+1.61%) |
Dec 17, 2003 | 37.76 | 38.56 | 37.65 | 38.42 | 397,900 | +0.73(+1.94%) |
Dec 16, 2003 | 37.40 | 37.81 | 37.40 | 37.69 | 572,000 | +0.05(+0.13%) |
Dec 15, 2003 | 37.78 | 37.85 | 37.57 | 37.64 | 279,400 | -0.14(-0.37%) |
Dec 12, 2003 | 37.51 | 37.92 | 37.31 | 37.78 | 646,800 | +0.27(+0.72%) |
Dec 11, 2003 | 37.35 | 37.85 | 37.06 | 37.51 | 539,100 | -0.41(-1.08%) |
Dec 10, 2003 | 38.46 | 38.46 | 37.79 | 37.92 | 393,400 | -0.64(-1.66%) |
Dec 09, 2003 | 38.60 | 38.73 | 38.40 | 38.56 | 687,500 | -0.07(-0.18%) |
Dec 08, 2003 | 38.32 | 38.66 | 38.15 | 38.63 | 809,300 | +0.56(+1.47%) |
Dec 05, 2003 | 38.38 | 38.38 | 37.99 | 38.07 | 757,500 | -0.32(-0.83%) |
Dec 04, 2003 | 37.38 | 38.50 | 37.17 | 38.39 | 856,800 | +0.90(+2.40%) |
Dec 03, 2003 | 37.14 | 37.55 | 36.90 | 37.49 | 874,700 | +0.56(+1.52%) |
Dec 02, 2003 | 36.50 | 37.14 | 36.42 | 36.93 | 484,600 | +0.46(+1.26%) |