Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 39.32 | 39.81 | 39.32 | 39.79 | 222,446 | +0.49(+1.24%) |
Feb 26, 2004 | 38.78 | 39.31 | 38.75 | 39.31 | 282,692 | +0.38(+0.97%) |
Feb 25, 2004 | 38.67 | 38.93 | 38.47 | 38.93 | 246,235 | +0.27(+0.70%) |
Feb 24, 2004 | 38.74 | 38.74 | 38.37 | 38.66 | 265,390 | -0.09(-0.23%) |
Feb 23, 2004 | 39.04 | 39.04 | 38.68 | 38.74 | 284,442 | -0.13(-0.32%) |
Feb 20, 2004 | 38.61 | 38.92 | 38.60 | 38.87 | 190,727 | +0.03(+0.07%) |
Feb 19, 2004 | 38.79 | 38.96 | 38.65 | 38.84 | 223,167 | +0.03(+0.08%) |
Feb 18, 2004 | 38.79 | 38.92 | 38.75 | 38.81 | 124,096 | -0.01(-0.02%) |
Feb 17, 2004 | 38.94 | 38.99 | 38.75 | 38.82 | 177,030 | +0.09(+0.23%) |
Feb 13, 2004 | 38.93 | 39.05 | 38.58 | 38.73 | 192,271 | +0.05(+0.13%) |
Feb 12, 2004 | 38.79 | 39.08 | 38.60 | 38.69 | 459,001 | -0.14(-0.35%) |
Feb 11, 2004 | 38.21 | 38.99 | 38.16 | 38.82 | 1,091,943 | -0.84(-2.13%) |
Feb 10, 2004 | 40.04 | 40.16 | 39.52 | 39.67 | 176,309 | -0.21(-0.54%) |
Feb 09, 2004 | 39.76 | 39.91 | 39.38 | 39.88 | 124,096 | +0.26(+0.66%) |
Feb 06, 2004 | 38.70 | 39.62 | 38.64 | 39.62 | 230,170 | +1.05(+2.72%) |
Feb 05, 2004 | 38.11 | 38.70 | 38.06 | 38.57 | 139,749 | +0.70(+1.85%) |
Feb 04, 2004 | 38.76 | 38.83 | 37.87 | 37.87 | 129,348 | -0.65(-1.69%) |
Feb 03, 2004 | 38.89 | 39.28 | 38.44 | 38.52 | 332,948 | -0.33(-0.85%) |
Feb 02, 2004 | 38.81 | 38.94 | 38.38 | 38.85 | 284,339 | +0.50(+1.29%) |
Jan 30, 2004 | 37.48 | 38.36 | 37.35 | 38.36 | 194,022 | +0.81(+2.15%) |
Jan 29, 2004 | 38.37 | 38.45 | 36.95 | 37.55 | 240,365 | -0.85(-2.23%) |
Jan 28, 2004 | 38.74 | 38.83 | 38.39 | 38.40 | 208,131 | -0.44(-1.13%) |
Jan 27, 2004 | 38.83 | 38.84 | 38.46 | 38.84 | 326,254 | +0.17(+0.45%) |
Jan 26, 2004 | 38.40 | 38.68 | 37.91 | 38.67 | 299,272 | +0.46(+1.19%) |
Jan 23, 2004 | 38.20 | 38.45 | 37.89 | 38.21 | 371,361 | +0.25(+0.67%) |
Jan 22, 2004 | 37.53 | 38.27 | 37.53 | 37.96 | 480,627 | +0.67(+1.80%) |
Jan 21, 2004 | 37.19 | 37.37 | 37.15 | 37.29 | 117,402 | +0.30(+0.81%) |
Jan 20, 2004 | 37.21 | 37.33 | 36.91 | 36.99 | 172,807 | +0.09(+0.24%) |
Jan 16, 2004 | 36.80 | 37.37 | 36.51 | 36.90 | 223,167 | +0.39(+1.06%) |
Jan 15, 2004 | 36.88 | 36.88 | 36.41 | 36.51 | 80,533 | -0.13(-0.34%) |
Jan 14, 2004 | 36.32 | 36.70 | 35.94 | 36.64 | 201,643 | +0.42(+1.15%) |
Jan 13, 2004 | 36.31 | 36.75 | 36.12 | 36.22 | 227,698 | -0.09(-0.24%) |
Jan 12, 2004 | 36.46 | 36.56 | 35.36 | 36.31 | 437,683 | +0.09(+0.24%) |
Jan 09, 2004 | 35.64 | 36.22 | 35.50 | 36.22 | 188,461 | +0.76(+2.14%) |
Jan 08, 2004 | 36.75 | 36.75 | 35.34 | 35.46 | 329,240 | -0.63(-1.75%) |
Jan 07, 2004 | 36.32 | 36.32 | 35.94 | 36.09 | 269,921 | -0.16(-0.46%) |
Jan 06, 2004 | 36.05 | 36.46 | 35.98 | 36.26 | 203,085 | +0.45(+1.25%) |
Jan 05, 2004 | 36.36 | 36.56 | 35.69 | 35.81 | 217,193 | -0.27(-0.75%) |
Jan 02, 2004 | 36.21 | 36.48 | 36.02 | 36.08 | 192,786 | -0.13(-0.35%) |
Dec 31, 2003 | 36.97 | 36.97 | 36.00 | 36.21 | 205,144 | -0.66(-1.79%) |
Dec 30, 2003 | 36.59 | 37.48 | 36.37 | 36.87 | 295,050 | +0.48(+1.31%) |
Dec 29, 2003 | 36.66 | 36.66 | 36.13 | 36.39 | 179,604 | +0.66(+1.85%) |
Dec 26, 2003 | 35.52 | 35.75 | 35.52 | 35.73 | 56,744 | +0.31(+0.88%) |
Dec 24, 2003 | 35.39 | 35.44 | 35.33 | 35.42 | 67,660 | +0.17(+0.50%) |
Dec 23, 2003 | 35.23 | 35.37 | 35.09 | 35.25 | 137,999 | +0.01(+0.03%) |
Dec 22, 2003 | 34.99 | 35.24 | 34.90 | 35.24 | 184,650 | +0.50(+1.43%) |
Dec 19, 2003 | 35.01 | 35.17 | 34.74 | 34.74 | 128,215 | -0.36(-1.02%) |
Dec 18, 2003 | 35.04 | 35.22 | 34.81 | 35.10 | 191,859 | +0.06(+0.17%) |
Dec 17, 2003 | 34.83 | 35.06 | 34.71 | 35.04 | 140,264 | +0.12(+0.33%) |
Dec 16, 2003 | 34.86 | 34.86 | 34.83 | 34.93 | 238,923 | -0.03(-0.08%) |
Dec 15, 2003 | 35.39 | 35.46 | 34.59 | 34.96 | 374,657 | -0.01(-0.03%) |
Dec 12, 2003 | 33.64 | 34.97 | 33.63 | 34.97 | 470,432 | +1.66(+4.99%) |
Dec 11, 2003 | 33.26 | 33.45 | 33.22 | 33.31 | 184,444 | -0.15(-0.44%) |
Dec 10, 2003 | 33.60 | 33.60 | 33.40 | 33.45 | 126,052 | -0.07(-0.20%) |
Dec 09, 2003 | 34.13 | 34.13 | 33.50 | 33.52 | 91,553 | -0.52(-1.54%) |
Dec 08, 2003 | 33.99 | 34.01 | 33.89 | 34.04 | 151,592 | +0.28(+0.83%) |
Dec 05, 2003 | 33.87 | 33.97 | 33.69 | 33.76 | 114,415 | -0.08(-0.23%) |
Dec 04, 2003 | 33.98 | 33.98 | 33.76 | 33.84 | 204,732 | -0.05(-0.14%) |
Dec 03, 2003 | 33.64 | 33.99 | 33.64 | 33.89 | 350,558 | +0.09(+0.26%) |
Dec 02, 2003 | 33.95 | 34.09 | 33.70 | 33.80 | 166,834 | -0.21(-0.63%) |