Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 43.57 | 43.84 | 43.43 | 43.56 | 105,813 | -0.08(-0.19%) |
Feb 26, 2004 | 43.64 | 43.69 | 43.36 | 43.64 | 37,967 | +0.03(+0.07%) |
Feb 25, 2004 | 43.47 | 43.65 | 43.41 | 43.61 | 117,425 | +0.20(+0.46%) |
Feb 24, 2004 | 43.47 | 43.63 | 43.23 | 43.41 | 238,894 | -0.02(-0.04%) |
Feb 23, 2004 | 43.73 | 43.73 | 43.33 | 43.43 | 176,398 | -0.09(-0.21%) |
Feb 20, 2004 | 43.79 | 43.80 | 43.36 | 43.52 | 119,382 | -0.09(-0.21%) |
Feb 19, 2004 | 44.15 | 44.15 | 43.56 | 43.61 | 290,040 | -0.11(-0.26%) |
Feb 18, 2004 | 44.07 | 44.07 | 43.70 | 43.73 | 131,255 | -0.24(-0.54%) |
Feb 17, 2004 | 43.92 | 44.07 | 43.76 | 43.96 | 110,771 | +0.38(+0.88%) |
Feb 13, 2004 | 43.96 | 44.02 | 43.49 | 43.58 | 119,382 | -0.30(-0.68%) |
Feb 12, 2004 | 43.99 | 44.01 | 43.84 | 43.88 | 112,206 | -0.15(-0.35%) |
Feb 11, 2004 | 43.61 | 44.13 | 43.53 | 44.03 | 50,231 | +0.47(+1.07%) |
Feb 10, 2004 | 43.44 | 43.64 | 43.38 | 43.56 | 69,411 | +0.16(+0.37%) |
Feb 09, 2004 | 43.53 | 43.59 | 43.39 | 43.40 | 108,422 | -0.10(-0.23%) |
Feb 06, 2004 | 43.22 | 43.56 | 43.03 | 43.50 | 56,494 | +0.48(+1.10%) |
Feb 05, 2004 | 42.97 | 43.15 | 42.91 | 43.03 | 100,202 | +0.02(+0.04%) |
Feb 04, 2004 | 43.11 | 43.27 | 42.92 | 43.01 | 56,103 | -0.29(-0.67%) |
Feb 03, 2004 | 43.25 | 43.37 | 43.17 | 43.30 | 49,188 | +0.04(+0.09%) |
Feb 02, 2004 | 43.26 | 43.54 | 43.01 | 43.27 | 114,163 | +0.19(+0.45%) |
Jan 30, 2004 | 43.29 | 43.29 | 42.94 | 43.07 | 132,690 | -0.26(-0.60%) |
Jan 29, 2004 | 43.22 | 43.35 | 42.91 | 43.33 | 127,210 | +0.30(+0.69%) |
Jan 28, 2004 | 43.78 | 43.81 | 42.92 | 43.04 | 235,372 | -0.60(-1.37%) |
Jan 27, 2004 | 43.99 | 44.08 | 43.61 | 43.63 | 181,487 | -0.41(-0.92%) |
Jan 26, 2004 | 43.53 | 44.08 | 43.53 | 44.04 | 412,292 | +0.58(+1.34%) |
Jan 23, 2004 | 43.69 | 43.81 | 43.30 | 43.46 | 303,870 | -0.04(-0.09%) |
Jan 22, 2004 | 43.76 | 43.79 | 43.50 | 43.50 | 88,199 | -0.16(-0.37%) |
Jan 21, 2004 | 43.42 | 43.77 | 43.23 | 43.66 | 457,436 | +0.31(+0.71%) |
Jan 20, 2004 | 43.38 | 43.57 | 43.22 | 43.35 | 385,806 | -0.02(-0.04%) |
Jan 16, 2004 | 43.38 | 43.41 | 43.15 | 43.37 | 174,311 | +0.31(+0.73%) |
Jan 15, 2004 | 43.17 | 43.29 | 42.85 | 43.05 | 119,251 | +0.03(+0.07%) |
Jan 14, 2004 | 42.77 | 43.04 | 42.77 | 43.02 | 49,970 | +0.28(+0.66%) |
Jan 13, 2004 | 42.99 | 43.12 | 42.53 | 42.74 | 184,227 | -0.25(-0.59%) |
Jan 12, 2004 | 42.98 | 43.01 | 42.75 | 42.99 | 209,408 | +0.13(+0.30%) |
Jan 09, 2004 | 43.06 | 44.61 | 42.80 | 42.86 | 581,515 | -0.33(-0.76%) |
Jan 08, 2004 | 43.12 | 43.21 | 43.00 | 43.19 | 623,005 | +0.21(+0.48%) |
Jan 07, 2004 | 42.84 | 42.98 | 42.65 | 42.98 | 210,321 | +0.12(+0.27%) |
Jan 06, 2004 | 42.81 | 42.89 | 42.70 | 42.87 | 474,267 | +0.06(+0.14%) |
Jan 05, 2004 | 42.40 | 42.81 | 42.40 | 42.81 | 1,265,843 | +0.57(+1.36%) |
Jan 02, 2004 | 42.27 | 42.65 | 42.13 | 42.23 | 145,476 | -0.02(-0.05%) |
Dec 31, 2003 | 42.26 | 42.32 | 42.09 | 42.25 | 244,766 | +0.12(+0.29%) |
Dec 30, 2003 | 42.23 | 42.24 | 42.00 | 42.13 | 286,908 | +0.08(+0.20%) |
Dec 29, 2003 | 41.64 | 42.03 | 41.79 | 42.05 | 124,209 | +0.41(+0.98%) |
Dec 26, 2003 | 41.58 | 41.77 | 41.58 | 41.64 | 240,199 | -0.01(-0.02%) |
Dec 24, 2003 | 41.66 | 41.73 | 41.53 | 41.65 | 73,195 | -0.08(-0.18%) |
Dec 23, 2003 | 41.71 | 41.81 | 41.60 | 41.73 | 290,823 | +0.11(+0.26%) |
Dec 22, 2003 | 41.44 | 41.63 | 41.27 | 41.62 | 293,954 | +0.19(+0.46%) |
Dec 19, 2003 | 41.46 | 41.56 | 41.35 | 41.43 | 66,932 | -0.04(-0.09%) |
Dec 18, 2003 | 41.27 | 41.37 | 41.27 | 41.46 | 66,019 | +0.38(+0.93%) |
Dec 17, 2003 | 41.01 | 41.08 | 40.91 | 41.08 | 183,183 | +0.07(+0.17%) |
Dec 16, 2003 | 40.91 | 41.10 | 40.85 | 41.01 | 122,513 | +0.27(+0.66%) |
Dec 15, 2003 | 41.31 | 41.31 | 40.74 | 40.74 | 212,539 | -0.31(-0.75%) |
Dec 12, 2003 | 40.98 | 41.06 | 40.94 | 41.05 | 96,158 | +0.15(+0.36%) |
Dec 11, 2003 | 40.50 | 40.97 | 40.50 | 40.91 | 200,536 | +0.48(+1.18%) |
Dec 10, 2003 | 40.58 | 40.58 | 40.38 | 40.43 | 319,918 | -0.04(-0.09%) |
Dec 09, 2003 | 40.81 | 40.81 | 40.47 | 40.47 | 57,407 | -0.23(-0.57%) |
Dec 08, 2003 | 40.52 | 40.70 | 40.46 | 40.70 | 29,486 | +0.26(+0.64%) |
Dec 05, 2003 | 40.62 | 40.62 | 40.36 | 40.44 | 173,006 | -0.28(-0.70%) |
Dec 04, 2003 | 40.56 | 40.72 | 40.56 | 40.72 | 76,065 | +0.18(+0.45%) |
Dec 03, 2003 | 40.66 | 40.80 | 40.50 | 40.54 | 69,802 | +0.07(+0.17%) |
Dec 02, 2003 | 40.62 | 40.62 | 40.47 | 40.47 | 102,942 | -0.15(-0.38%) |