Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 43.06 | 43.10 | 42.48 | 42.67 | 22,093 | -0.21(-0.49%) |
Feb 26, 2004 | 42.61 | 43.13 | 42.34 | 42.88 | 11,484 | +0.14(+0.32%) |
Feb 25, 2004 | 42.33 | 42.74 | 42.30 | 42.74 | 19,577 | +0.60(+1.43%) |
Feb 24, 2004 | 41.97 | 42.48 | 41.74 | 42.14 | 124,028 | -0.01(-0.02%) |
Feb 23, 2004 | 43.25 | 43.28 | 41.93 | 42.15 | 134,747 | -1.01(-2.33%) |
Feb 20, 2004 | 43.43 | 43.43 | 42.62 | 43.16 | 65,295 | -0.09(-0.21%) |
Feb 19, 2004 | 44.16 | 44.52 | 43.25 | 43.25 | 23,952 | -0.81(-1.85%) |
Feb 18, 2004 | 43.93 | 44.30 | 43.80 | 44.06 | 12,031 | -0.01(-0.02%) |
Feb 17, 2004 | 44.02 | 44.21 | 43.74 | 44.07 | 12,687 | +0.54(+1.24%) |
Feb 13, 2004 | 44.00 | 44.29 | 43.34 | 43.53 | 17,827 | -0.27(-0.61%) |
Feb 12, 2004 | 44.34 | 44.38 | 43.80 | 43.80 | 15,530 | -0.59(-1.34%) |
Feb 11, 2004 | 43.98 | 44.39 | 43.77 | 44.39 | 25,046 | +0.50(+1.15%) |
Feb 10, 2004 | 43.52 | 44.05 | 43.52 | 43.89 | 16,296 | +0.18(+0.42%) |
Feb 09, 2004 | 44.05 | 44.05 | 43.58 | 43.70 | 51,405 | -0.14(-0.31%) |
Feb 06, 2004 | 43.06 | 43.84 | 43.02 | 43.84 | 65,623 | +0.96(+2.24%) |
Feb 05, 2004 | 42.65 | 43.06 | 42.62 | 42.88 | 70,654 | +0.23(+0.54%) |
Feb 04, 2004 | 43.29 | 43.30 | 42.62 | 42.65 | 70,217 | -1.29(-2.93%) |
Feb 03, 2004 | 43.61 | 44.03 | 43.61 | 43.94 | 31,936 | +0.16(+0.36%) |
Feb 02, 2004 | 44.25 | 44.50 | 43.70 | 43.79 | 15,421 | -0.37(-0.85%) |
Jan 30, 2004 | 43.80 | 44.32 | 43.80 | 44.16 | 55,889 | +0.40(+0.92%) |
Jan 29, 2004 | 44.44 | 44.46 | 43.27 | 43.76 | 31,280 | -0.49(-1.12%) |
Jan 28, 2004 | 44.98 | 45.36 | 44.09 | 44.25 | 27,124 | -0.69(-1.53%) |
Jan 27, 2004 | 45.81 | 45.88 | 44.94 | 44.94 | 31,389 | -0.82(-1.80%) |
Jan 26, 2004 | 45.03 | 45.81 | 44.91 | 45.76 | 29,093 | +0.94(+2.10%) |
Jan 23, 2004 | 45.35 | 45.47 | 44.60 | 44.82 | 27,671 | -0.37(-0.83%) |
Jan 22, 2004 | 45.81 | 46.00 | 45.09 | 45.19 | 24,936 | -0.43(-0.94%) |
Jan 21, 2004 | 45.81 | 45.85 | 45.19 | 45.62 | 55,233 | -0.69(-1.50%) |
Jan 20, 2004 | 46.40 | 46.45 | 45.94 | 46.32 | 217,870 | +0.26(+0.56%) |
Jan 16, 2004 | 45.72 | 46.09 | 45.45 | 46.06 | 43,092 | +0.94(+2.09%) |
Jan 15, 2004 | 44.85 | 45.58 | 44.65 | 45.12 | 22,749 | +0.15(+0.33%) |
Jan 14, 2004 | 44.80 | 45.02 | 44.54 | 44.97 | 22,530 | +0.35(+0.78%) |
Jan 13, 2004 | 45.26 | 45.30 | 44.23 | 44.63 | 68,467 | -0.56(-1.23%) |
Jan 12, 2004 | 44.80 | 45.18 | 44.36 | 45.18 | 22,968 | +0.79(+1.77%) |
Jan 09, 2004 | 44.71 | 45.14 | 44.34 | 44.40 | 47,358 | -0.45(-1.00%) |
Jan 08, 2004 | 44.44 | 44.89 | 44.23 | 44.85 | 44,514 | +0.92(+2.10%) |
Jan 07, 2004 | 43.70 | 43.92 | 43.50 | 43.92 | 94,169 | +0.32(+0.73%) |
Jan 06, 2004 | 43.43 | 43.70 | 43.14 | 43.60 | 47,795 | +0.28(+0.65%) |
Jan 05, 2004 | 42.70 | 43.32 | 42.70 | 43.32 | 48,342 | +1.31(+3.11%) |
Jan 02, 2004 | 42.13 | 42.52 | 42.01 | 42.01 | 34,014 | +0.09(+0.22%) |
Dec 31, 2003 | 42.24 | 42.24 | 41.84 | 41.92 | 101,279 | -0.10(-0.24%) |
Dec 30, 2003 | 42.24 | 42.32 | 42.12 | 42.02 | 11,812 | -0.16(-0.39%) |
Dec 29, 2003 | 41.51 | 42.19 | 41.51 | 42.19 | 23,187 | +0.60(+1.45%) |
Dec 26, 2003 | 41.37 | 41.66 | 41.37 | 41.58 | 9,296 | +0.07(+0.18%) |
Dec 24, 2003 | 41.56 | 41.62 | 41.34 | 41.51 | 8,531 | -0.07(-0.18%) |
Dec 23, 2003 | 41.14 | 41.58 | 41.07 | 41.58 | 21,327 | +0.73(+1.79%) |
Dec 22, 2003 | 40.87 | 41.09 | 40.73 | 40.85 | 19,358 | -0.18(-0.45%) |
Dec 19, 2003 | 41.24 | 41.24 | 40.74 | 41.03 | 53,155 | -0.15(-0.36%) |
Dec 18, 2003 | 40.70 | 41.20 | 40.70 | 41.18 | 18,812 | +0.96(+2.39%) |
Dec 17, 2003 | 40.32 | 40.49 | 39.97 | 40.22 | 32,374 | -0.22(-0.54%) |
Dec 16, 2003 | 40.23 | 40.44 | 39.96 | 40.44 | 18,374 | +0.05(+0.11%) |
Dec 15, 2003 | 41.52 | 41.60 | 40.34 | 40.39 | 77,326 | -0.65(-1.58%) |
Dec 12, 2003 | 41.00 | 41.13 | 40.70 | 41.04 | 36,967 | +0.05(+0.11%) |
Dec 11, 2003 | 40.14 | 41.00 | 40.11 | 41.00 | 6,234 | +0.91(+2.28%) |
Dec 10, 2003 | 40.00 | 40.00 | 39.73 | 40.08 | 16,077 | +0.17(+0.44%) |
Dec 09, 2003 | 41.24 | 41.24 | 39.97 | 39.91 | 31,827 | -1.12(-2.74%) |
Dec 08, 2003 | 40.92 | 41.04 | 40.67 | 41.03 | 14,874 | +0.18(+0.45%) |
Dec 05, 2003 | 40.92 | 41.31 | 40.85 | 40.85 | 18,155 | -0.80(-1.93%) |
Dec 04, 2003 | 41.53 | 41.72 | 41.13 | 41.66 | 31,827 | +0.21(+0.51%) |
Dec 03, 2003 | 42.09 | 42.24 | 41.45 | 41.45 | 22,312 | -0.44(-1.05%) |
Dec 02, 2003 | 42.00 | 42.07 | 41.88 | 41.88 | 52,389 | -0.03(-0.07%) |