Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 41.30 | 42.20 | 41.16 | 41.87 | 424,600 | +0.52(+1.25%) |
Feb 26, 2004 | 40.94 | 41.62 | 40.65 | 41.35 | 321,300 | +0.40(+0.98%) |
Feb 25, 2004 | 41.52 | 41.52 | 40.84 | 40.95 | 432,900 | -0.62(-1.49%) |
Feb 24, 2004 | 41.40 | 41.84 | 41.30 | 41.58 | 516,200 | +0.00(+0.00%) |
Feb 23, 2004 | 41.65 | 41.94 | 41.28 | 41.58 | 692,400 | +0.02(+0.04%) |
Feb 20, 2004 | 41.60 | 41.70 | 40.35 | 41.56 | 597,000 | -0.02(-0.04%) |
Feb 19, 2004 | 42.30 | 42.30 | 41.52 | 41.58 | 363,800 | -0.24(-0.57%) |
Feb 18, 2004 | 41.98 | 42.23 | 41.62 | 41.81 | 401,900 | +0.20(+0.47%) |
Feb 17, 2004 | 41.55 | 41.85 | 41.27 | 41.62 | 313,600 | +0.07(+0.17%) |
Feb 13, 2004 | 41.80 | 41.86 | 41.30 | 41.55 | 402,700 | -0.25(-0.59%) |
Feb 12, 2004 | 42.32 | 42.49 | 41.75 | 41.80 | 538,500 | -0.53(-1.25%) |
Feb 11, 2004 | 40.75 | 42.50 | 40.75 | 42.33 | 692,400 | +1.48(+3.61%) |
Feb 10, 2004 | 41.09 | 41.10 | 40.65 | 40.85 | 540,600 | -0.21(-0.52%) |
Feb 09, 2004 | 41.38 | 41.38 | 40.93 | 41.06 | 403,800 | -0.39(-0.93%) |
Feb 06, 2004 | 40.45 | 41.50 | 40.20 | 41.45 | 975,200 | +0.30(+0.73%) |
Feb 05, 2004 | 42.30 | 42.30 | 40.91 | 41.15 | 1,042,900 | -1.27(-3.01%) |
Feb 04, 2004 | 42.58 | 43.12 | 42.23 | 42.42 | 1,419,300 | -0.15(-0.35%) |
Feb 03, 2004 | 42.41 | 42.60 | 41.67 | 42.58 | 903,400 | +0.17(+0.39%) |
Feb 02, 2004 | 41.59 | 42.85 | 41.52 | 42.41 | 1,124,800 | +0.94(+2.27%) |
Jan 30, 2004 | 41.02 | 41.60 | 40.56 | 41.47 | 915,600 | +0.44(+1.07%) |
Jan 29, 2004 | 40.00 | 41.10 | 39.72 | 41.03 | 1,185,300 | +1.37(+3.45%) |
Jan 28, 2004 | 40.00 | 40.02 | 39.58 | 39.66 | 978,700 | +0.13(+0.33%) |
Jan 27, 2004 | 39.55 | 40.10 | 39.50 | 39.53 | 563,800 | -0.20(-0.50%) |
Jan 26, 2004 | 39.50 | 39.80 | 39.09 | 39.73 | 609,900 | +0.88(+2.28%) |
Jan 23, 2004 | 39.00 | 39.08 | 38.62 | 38.84 | 494,800 | -0.03(-0.08%) |
Jan 22, 2004 | 38.45 | 39.12 | 38.42 | 38.88 | 553,400 | +0.90(+2.37%) |
Jan 21, 2004 | 37.57 | 37.99 | 37.08 | 37.98 | 697,100 | +0.46(+1.23%) |
Jan 20, 2004 | 38.05 | 38.32 | 37.49 | 37.52 | 809,400 | -0.17(-0.45%) |
Jan 16, 2004 | 37.10 | 37.71 | 36.99 | 37.69 | 451,200 | +0.59(+1.59%) |
Jan 15, 2004 | 37.45 | 37.59 | 37.00 | 37.09 | 811,900 | -0.36(-0.96%) |
Jan 14, 2004 | 37.52 | 37.77 | 37.34 | 37.45 | 822,200 | +0.21(+0.56%) |
Jan 13, 2004 | 36.00 | 37.85 | 36.00 | 37.24 | 1,429,400 | +1.27(+3.53%) |
Jan 12, 2004 | 35.10 | 35.99 | 34.88 | 35.98 | 659,700 | +1.05(+2.99%) |
Jan 09, 2004 | 34.66 | 35.03 | 34.51 | 34.93 | 555,400 | +0.29(+0.84%) |
Jan 08, 2004 | 34.35 | 34.76 | 34.23 | 34.64 | 523,500 | +0.29(+0.84%) |
Jan 07, 2004 | 34.42 | 34.50 | 33.98 | 34.35 | 372,200 | -0.05(-0.15%) |
Jan 06, 2004 | 34.72 | 34.80 | 34.40 | 34.40 | 547,500 | -0.32(-0.91%) |
Jan 05, 2004 | 34.95 | 35.13 | 34.17 | 34.72 | 486,600 | -0.17(-0.50%) |
Jan 02, 2004 | 34.60 | 35.17 | 34.60 | 34.89 | 299,100 | +0.34(+0.98%) |
Dec 31, 2003 | 34.77 | 34.88 | 34.48 | 34.55 | 248,700 | -0.23(-0.65%) |
Dec 30, 2003 | 34.77 | 34.92 | 34.58 | 34.77 | 213,100 | +0.00(+0.00%) |
Dec 29, 2003 | 34.38 | 34.82 | 34.29 | 34.77 | 348,600 | +0.57(+1.68%) |
Dec 26, 2003 | 33.78 | 34.28 | 33.78 | 34.20 | 105,600 | +0.42(+1.23%) |
Dec 24, 2003 | 34.15 | 34.17 | 33.70 | 33.78 | 183,400 | -0.28(-0.82%) |
Dec 23, 2003 | 33.49 | 34.06 | 33.27 | 34.06 | 627,100 | +0.49(+1.47%) |
Dec 22, 2003 | 33.98 | 34.12 | 33.35 | 33.57 | 683,800 | -0.41(-1.19%) |
Dec 19, 2003 | 34.88 | 34.88 | 33.98 | 33.98 | 569,100 | -0.71(-2.06%) |
Dec 18, 2003 | 34.97 | 34.98 | 34.30 | 34.69 | 306,400 | -0.28(-0.79%) |
Dec 17, 2003 | 34.32 | 34.98 | 34.02 | 34.97 | 380,200 | +0.62(+1.79%) |
Dec 16, 2003 | 34.15 | 34.37 | 34.02 | 34.35 | 264,200 | +0.20(+0.59%) |
Dec 15, 2003 | 35.00 | 35.00 | 34.25 | 34.15 | 283,600 | -0.50(-1.43%) |
Dec 12, 2003 | 35.12 | 35.16 | 34.49 | 34.65 | 321,000 | -0.28(-0.82%) |
Dec 11, 2003 | 34.12 | 35.00 | 34.12 | 34.93 | 393,700 | +0.93(+2.74%) |
Dec 10, 2003 | 34.10 | 34.26 | 33.77 | 34.00 | 285,100 | -0.20(-0.60%) |
Dec 09, 2003 | 34.78 | 34.98 | 34.15 | 34.20 | 371,500 | -0.59(-1.68%) |
Dec 08, 2003 | 35.15 | 35.42 | 34.51 | 34.79 | 713,700 | -0.23(-0.67%) |
Dec 05, 2003 | 35.00 | 35.40 | 35.00 | 35.02 | 273,100 | -0.30(-0.84%) |
Dec 04, 2003 | 35.02 | 35.32 | 34.88 | 35.32 | 470,000 | +0.26(+0.73%) |
Dec 03, 2003 | 35.39 | 35.63 | 35.03 | 35.06 | 313,900 | -0.16(-0.45%) |
Dec 02, 2003 | 35.38 | 35.62 | 35.19 | 35.23 | 342,300 | +0.05(+0.13%) |