Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 42.20 | 42.20 | 41.60 | 42.20 | 13,294 | +0.00(+0.00%) |
Feb 26, 2004 | 41.15 | 42.20 | 41.60 | 42.20 | 13,294 | +1.05(+2.55%) |
Feb 25, 2004 | 42.25 | 41.50 | 40.80 | 41.15 | 10,478 | -1.10(-2.60%) |
Feb 24, 2004 | 42.35 | 42.25 | 41.20 | 42.25 | 20,090 | -0.10(-0.24%) |
Feb 23, 2004 | 42.35 | 42.47 | 41.95 | 42.35 | 14,041 | -0.60(-1.40%) |
Feb 20, 2004 | 42.95 | 42.95 | 42.95 | 42.95 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 43.19 | 43.30 | 42.50 | 42.95 | 20,362 | -0.35(-0.81%) |
Feb 18, 2004 | 43.30 | 43.50 | 42.75 | 43.30 | 14,392 | +0.00(+0.00%) |
Feb 17, 2004 | 42.60 | 43.50 | 42.75 | 43.30 | 14,392 | +0.70(+1.64%) |
Feb 13, 2004 | 43.90 | 43.50 | 42.15 | 42.60 | 18,811 | -1.30(-2.96%) |
Feb 12, 2004 | 43.50 | 43.90 | 43.45 | 43.90 | 4,012 | +0.40(+0.92%) |
Feb 11, 2004 | 43.30 | 44.00 | 42.80 | 43.50 | 12,882 | +0.20(+0.46%) |
Feb 10, 2004 | 43.80 | 43.60 | 43.15 | 43.30 | 14,402 | -0.50(-1.14%) |
Feb 09, 2004 | 43.25 | 43.80 | 43.45 | 43.80 | 10,358 | +0.55(+1.27%) |
Feb 06, 2004 | 42.65 | 43.25 | 42.25 | 43.25 | 8,884 | +0.60(+1.41%) |
Feb 05, 2004 | 42.70 | 42.80 | 42.25 | 42.65 | 10,483 | -0.05(-0.12%) |
Feb 04, 2004 | 42.35 | 42.95 | 42.50 | 42.70 | 7,527 | +1.50(+3.64%) |
Feb 03, 2004 | 41.20 | 41.20 | 41.20 | 41.20 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 40.55 | 41.20 | 40.80 | 41.20 | 11,571 | +0.65(+1.60%) |
Jan 30, 2004 | 41.20 | 40.55 | 39.75 | 40.55 | 17,105 | -0.65(-1.58%) |
Jan 29, 2004 | 41.75 | 41.25 | 40.75 | 41.20 | 10,150 | -0.55(-1.32%) |
Jan 28, 2004 | 41.35 | 41.85 | 41.25 | 41.75 | 38,925 | +0.40(+0.97%) |
Jan 27, 2004 | 42.10 | 41.70 | 41.30 | 41.35 | 13,851 | -0.75(-1.78%) |
Jan 26, 2004 | 42.20 | 42.50 | 41.90 | 42.10 | 13,145 | -0.10(-0.24%) |
Jan 23, 2004 | 41.60 | 42.50 | 41.85 | 42.20 | 20,459 | +0.60(+1.44%) |
Jan 22, 2004 | 41.85 | 41.85 | 41.50 | 41.60 | 20,736 | -0.25(-0.60%) |
Jan 21, 2004 | 39.15 | 41.85 | 41.00 | 41.85 | 12,708 | +2.70(+6.90%) |
Jan 20, 2004 | 38.90 | 39.55 | 39.15 | 39.15 | 9,712 | +0.25(+0.64%) |
Jan 16, 2004 | 38.90 | 38.90 | 38.90 | 38.90 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 39.05 | 38.90 | 38.45 | 38.90 | 16,721 | -0.15(-0.38%) |
Jan 14, 2004 | 38.25 | 39.20 | 38.55 | 39.05 | 14,062 | +0.80(+2.09%) |
Jan 13, 2004 | 39.00 | 39.35 | 38.25 | 38.25 | 15,461 | -0.75(-1.92%) |
Jan 12, 2004 | 38.30 | 39.25 | 38.60 | 39.00 | 17,128 | +0.70(+1.83%) |
Jan 09, 2004 | 38.00 | 38.60 | 38.25 | 38.30 | 8,758 | +0.25(+0.66%) |
Jan 08, 2004 | 38.05 | 38.05 | 38.05 | 38.05 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 38.05 | 38.05 | 37.60 | 38.05 | 11,105 | -1.75(-4.40%) |
Dec 31, 2003 | 39.80 | 39.80 | 39.80 | 39.80 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 40.10 | 39.80 | 39.50 | 39.80 | 10,707 | -0.30(-0.75%) |
Dec 29, 2003 | 39.20 | 40.10 | 39.50 | 40.10 | 17,429 | +0.90(+2.30%) |
Dec 26, 2003 | 39.45 | 39.50 | 39.15 | 39.20 | 6,729 | -0.25(-0.63%) |
Dec 24, 2003 | 39.40 | 39.45 | 39.15 | 39.45 | 5,484 | +0.05(+0.13%) |
Dec 23, 2003 | 38.45 | 39.45 | 38.65 | 39.40 | 49,623 | +0.95(+2.47%) |
Dec 22, 2003 | 37.85 | 38.45 | 38.05 | 38.45 | 25,363 | +0.60(+1.59%) |
Dec 19, 2003 | 38.20 | 37.90 | 37.60 | 37.85 | 8,107 | -0.25(-0.66%) |
Dec 18, 2003 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +1.10(+2.97%) |
Dec 17, 2003 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | +0.92(+2.55%) |
Dec 16, 2003 | 36.08 | 36.08 | 36.08 | 36.08 | 0 | +0.03(+0.09%) |
Dec 15, 2003 | 36.05 | 36.05 | 36.05 | 36.05 | 0 | +0.30(+0.84%) |
Dec 12, 2003 | 35.75 | 35.75 | 35.75 | 35.75 | 0 | +0.55(+1.56%) |
Dec 11, 2003 | 35.20 | 35.20 | 35.20 | 35.20 | 0 | -0.15(-0.42%) |
Dec 10, 2003 | 35.35 | 35.35 | 35.35 | 35.35 | 0 | +0.05(+0.14%) |
Dec 09, 2003 | 35.30 | 35.30 | 35.30 | 35.30 | 0 | +0.35(+1.00%) |
Dec 08, 2003 | 34.95 | 34.95 | 34.95 | 34.95 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 34.75 | 34.75 | 34.75 | 34.95 | 0 | +0.60(+1.75%) |
Dec 04, 2003 | 34.35 | 34.35 | 34.35 | 34.35 | 0 | +0.85(+2.54%) |
Dec 03, 2003 | 33.50 | 33.50 | 33.50 | 33.50 | 0 | +0.60(+1.82%) |
Dec 02, 2003 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.65(+2.02%) |