Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 39.49 | 39.53 | 39.23 | 39.48 | 138,215 | -0.01(-0.02%) |
Feb 26, 2004 | 39.33 | 39.53 | 39.01 | 39.49 | 267,103 | +0.28(+0.72%) |
Feb 25, 2004 | 38.69 | 39.20 | 38.62 | 39.20 | 302,085 | +0.42(+1.08%) |
Feb 24, 2004 | 39.01 | 39.19 | 38.78 | 38.78 | 182,525 | -0.31(-0.79%) |
Feb 23, 2004 | 39.53 | 39.56 | 38.91 | 39.09 | 91,107 | -0.44(-1.11%) |
Feb 20, 2004 | 39.33 | 39.62 | 39.07 | 39.53 | 125,933 | +0.28(+0.72%) |
Feb 19, 2004 | 39.48 | 39.53 | 39.17 | 39.25 | 142,724 | -0.23(-0.59%) |
Feb 18, 2004 | 39.70 | 39.74 | 39.36 | 39.48 | 160,448 | -0.23(-0.58%) |
Feb 17, 2004 | 39.60 | 39.81 | 39.27 | 39.71 | 110,230 | +0.17(+0.42%) |
Feb 13, 2004 | 39.46 | 39.77 | 39.23 | 39.54 | 346,084 | -0.30(-0.76%) |
Feb 12, 2004 | 41.87 | 41.87 | 38.51 | 39.85 | 1,179,888 | -2.06(-4.91%) |
Feb 11, 2004 | 41.61 | 41.94 | 41.29 | 41.90 | 85,665 | +0.25(+0.60%) |
Feb 10, 2004 | 41.10 | 41.68 | 41.10 | 41.65 | 106,343 | +0.64(+1.55%) |
Feb 09, 2004 | 41.00 | 41.19 | 40.71 | 41.02 | 64,987 | +0.08(+0.19%) |
Feb 06, 2004 | 39.75 | 41.20 | 39.75 | 40.94 | 188,433 | +1.32(+3.33%) |
Feb 05, 2004 | 39.27 | 39.65 | 39.13 | 39.62 | 68,874 | +0.45(+1.15%) |
Feb 04, 2004 | 40.49 | 40.49 | 39.17 | 39.17 | 243,626 | -1.32(-3.26%) |
Feb 03, 2004 | 40.52 | 41.16 | 40.38 | 40.49 | 191,232 | -0.10(-0.24%) |
Feb 02, 2004 | 39.90 | 40.77 | 39.57 | 40.59 | 232,121 | +0.80(+2.02%) |
Jan 30, 2004 | 38.59 | 39.88 | 38.44 | 39.78 | 372,203 | +1.25(+3.24%) |
Jan 29, 2004 | 38.27 | 38.55 | 38.17 | 38.53 | 124,845 | +0.23(+0.59%) |
Jan 28, 2004 | 38.14 | 38.50 | 38.08 | 38.31 | 148,943 | +0.26(+0.68%) |
Jan 27, 2004 | 37.63 | 38.21 | 37.59 | 38.05 | 152,364 | +0.46(+1.21%) |
Jan 26, 2004 | 37.62 | 37.62 | 37.40 | 37.59 | 148,321 | -0.05(-0.14%) |
Jan 23, 2004 | 37.47 | 37.68 | 37.41 | 37.65 | 128,110 | +0.20(+0.53%) |
Jan 22, 2004 | 37.43 | 37.57 | 37.31 | 37.45 | 71,828 | -0.07(-0.19%) |
Jan 21, 2004 | 37.92 | 37.92 | 37.22 | 37.52 | 83,022 | -0.40(-1.05%) |
Jan 20, 2004 | 37.38 | 37.92 | 37.37 | 37.92 | 161,847 | +0.53(+1.43%) |
Jan 16, 2004 | 37.56 | 37.70 | 37.38 | 37.38 | 124,067 | -0.06(-0.17%) |
Jan 15, 2004 | 37.50 | 37.50 | 37.15 | 37.45 | 117,848 | +0.08(+0.21%) |
Jan 14, 2004 | 37.53 | 37.82 | 37.31 | 37.37 | 119,248 | -0.29(-0.77%) |
Jan 13, 2004 | 37.37 | 37.66 | 37.08 | 37.66 | 152,053 | +0.39(+1.04%) |
Jan 12, 2004 | 37.24 | 37.37 | 37.13 | 37.27 | 86,132 | +0.06(+0.17%) |
Jan 09, 2004 | 37.36 | 37.36 | 37.16 | 37.21 | 165,734 | -0.15(-0.40%) |
Jan 08, 2004 | 37.43 | 37.58 | 37.36 | 37.36 | 134,795 | -0.03(-0.09%) |
Jan 07, 2004 | 37.36 | 37.52 | 37.34 | 37.39 | 168,844 | +0.08(+0.21%) |
Jan 06, 2004 | 37.49 | 37.49 | 37.21 | 37.31 | 101,213 | -0.06(-0.15%) |
Jan 05, 2004 | 38.08 | 38.28 | 37.22 | 37.37 | 277,831 | +0.23(+0.61%) |
Jan 02, 2004 | 37.18 | 37.63 | 36.86 | 37.14 | 140,859 | -0.10(-0.26%) |
Dec 31, 2003 | 37.88 | 37.94 | 37.11 | 37.24 | 156,872 | -0.64(-1.70%) |
Dec 30, 2003 | 37.59 | 37.91 | 37.43 | 37.88 | 122,357 | +0.03(+0.09%) |
Dec 29, 2003 | 37.47 | 37.90 | 37.54 | 37.85 | 110,075 | +0.39(+1.03%) |
Dec 26, 2003 | 37.59 | 37.73 | 37.47 | 37.47 | 40,734 | -0.13(-0.34%) |
Dec 24, 2003 | 37.69 | 37.69 | 37.53 | 37.59 | 33,271 | +0.05(+0.14%) |
Dec 23, 2003 | 37.20 | 37.60 | 37.11 | 37.54 | 135,883 | +0.32(+0.85%) |
Dec 22, 2003 | 37.21 | 37.22 | 36.73 | 37.23 | 94,527 | -0.08(-0.21%) |
Dec 19, 2003 | 35.95 | 37.31 | 35.88 | 37.31 | 231,500 | +1.35(+3.76%) |
Dec 18, 2003 | 36.04 | 36.13 | 35.90 | 35.95 | 156,872 | -0.21(-0.59%) |
Dec 17, 2003 | 36.40 | 36.40 | 36.04 | 36.17 | 119,559 | -0.17(-0.48%) |
Dec 16, 2003 | 36.48 | 36.50 | 36.03 | 36.34 | 167,444 | +0.03(+0.09%) |
Dec 15, 2003 | 37.45 | 37.59 | 36.31 | 36.31 | 255,909 | -0.90(-2.42%) |
Dec 12, 2003 | 36.95 | 37.30 | 36.86 | 37.21 | 130,131 | +0.35(+0.96%) |
Dec 11, 2003 | 36.46 | 36.93 | 36.46 | 36.86 | 157,183 | +0.41(+1.11%) |
Dec 10, 2003 | 36.53 | 36.53 | 36.09 | 36.45 | 218,906 | +0.01(+0.04%) |
Dec 09, 2003 | 36.72 | 36.72 | 36.33 | 36.44 | 112,873 | -0.28(-0.77%) |
Dec 08, 2003 | 36.04 | 36.75 | 36.04 | 36.72 | 116,138 | +0.73(+2.02%) |
Dec 05, 2003 | 36.34 | 36.42 | 36.11 | 35.99 | 55,193 | -0.28(-0.78%) |
Dec 04, 2003 | 36.74 | 36.74 | 36.26 | 36.28 | 90,796 | -0.46(-1.26%) |
Dec 03, 2003 | 36.78 | 36.79 | 36.55 | 36.74 | 120,491 | +0.02(+0.05%) |
Dec 02, 2003 | 36.73 | 36.86 | 36.69 | 36.72 | 118,626 | +0.01(+0.02%) |