Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 39.27 | 39.65 | 38.98 | 39.21 | 598,458 | +0.56(+1.44%) |
Feb 26, 2004 | 38.60 | 38.89 | 38.37 | 38.66 | 483,924 | -0.61(-1.56%) |
Feb 25, 2004 | 38.98 | 39.32 | 38.94 | 39.27 | 458,553 | +0.29(+0.74%) |
Feb 24, 2004 | 39.13 | 39.22 | 38.79 | 38.98 | 974,008 | -0.83(-2.09%) |
Feb 23, 2004 | 40.28 | 40.45 | 39.59 | 39.82 | 613,597 | -0.55(-1.35%) |
Feb 20, 2004 | 40.54 | 40.61 | 40.01 | 40.36 | 1,285,661 | -0.01(-0.02%) |
Feb 19, 2004 | 40.97 | 41.00 | 40.32 | 40.37 | 713,827 | +0.73(+1.84%) |
Feb 18, 2004 | 39.84 | 39.87 | 39.52 | 39.64 | 547,403 | -0.93(-2.29%) |
Feb 17, 2004 | 40.23 | 40.77 | 40.23 | 40.57 | 527,148 | +1.15(+2.92%) |
Feb 13, 2004 | 39.41 | 39.70 | 39.40 | 39.42 | 654,315 | -0.14(-0.36%) |
Feb 12, 2004 | 39.65 | 39.71 | 39.46 | 39.57 | 333,683 | -0.18(-0.46%) |
Feb 11, 2004 | 39.17 | 39.76 | 39.17 | 39.75 | 377,742 | +0.48(+1.22%) |
Feb 10, 2004 | 38.76 | 39.35 | 38.76 | 39.27 | 370,329 | +0.51(+1.31%) |
Feb 09, 2004 | 38.93 | 39.16 | 38.75 | 38.76 | 510,234 | -0.03(-0.07%) |
Feb 06, 2004 | 38.31 | 38.97 | 38.24 | 38.79 | 419,923 | +0.20(+0.52%) |
Feb 05, 2004 | 38.55 | 38.76 | 38.41 | 38.59 | 661,937 | +0.62(+1.64%) |
Feb 04, 2004 | 37.90 | 38.30 | 37.85 | 37.97 | 1,148,158 | -0.38(-1.00%) |
Feb 03, 2004 | 38.41 | 38.63 | 38.17 | 38.35 | 590,523 | -0.44(-1.14%) |
Feb 02, 2004 | 38.58 | 39.15 | 38.22 | 38.79 | 806,018 | -0.14(-0.37%) |
Jan 30, 2004 | 38.55 | 39.13 | 38.53 | 38.93 | 727,922 | +0.93(+2.44%) |
Jan 29, 2004 | 38.55 | 38.90 | 37.64 | 38.01 | 1,405,102 | -0.26(-0.68%) |
Jan 28, 2004 | 38.60 | 39.08 | 38.24 | 38.26 | 777,515 | -0.34(-0.87%) |
Jan 27, 2004 | 39.17 | 39.17 | 38.48 | 38.60 | 931,410 | -1.01(-2.54%) |
Jan 26, 2004 | 39.27 | 39.65 | 38.89 | 39.60 | 1,208,714 | +0.06(+0.15%) |
Jan 23, 2004 | 40.08 | 40.23 | 39.51 | 39.55 | 1,189,607 | -0.16(-0.41%) |
Jan 22, 2004 | 39.37 | 39.75 | 39.37 | 39.71 | 1,219,677 | +0.50(+1.27%) |
Jan 21, 2004 | 39.13 | 39.38 | 38.80 | 39.21 | 937,988 | -0.18(-0.46%) |
Jan 20, 2004 | 39.27 | 39.46 | 38.89 | 39.39 | 1,950,940 | +1.51(+3.99%) |
Jan 16, 2004 | 37.69 | 38.07 | 37.69 | 37.88 | 880,355 | +0.34(+0.89%) |
Jan 15, 2004 | 37.48 | 37.71 | 36.99 | 37.55 | 1,134,794 | +0.25(+0.67%) |
Jan 14, 2004 | 36.51 | 37.33 | 36.51 | 37.30 | 1,591,886 | +1.90(+5.36%) |
Jan 13, 2004 | 35.73 | 35.88 | 35.40 | 35.40 | 1,336,194 | -0.02(-0.05%) |
Jan 12, 2004 | 35.21 | 35.44 | 34.99 | 35.42 | 647,842 | +0.11(+0.33%) |
Jan 09, 2004 | 34.83 | 35.61 | 34.83 | 35.30 | 1,258,411 | +0.57(+1.63%) |
Jan 08, 2004 | 34.76 | 34.84 | 34.55 | 34.74 | 655,672 | +0.35(+1.03%) |
Jan 07, 2004 | 34.29 | 34.47 | 34.16 | 34.38 | 1,197,125 | +0.34(+1.01%) |
Jan 06, 2004 | 34.34 | 34.34 | 33.71 | 34.04 | 821,157 | -0.29(-0.84%) |
Jan 05, 2004 | 33.92 | 34.38 | 33.87 | 34.33 | 901,132 | +0.82(+2.46%) |
Jan 02, 2004 | 33.42 | 33.81 | 33.34 | 33.50 | 530,593 | +0.30(+0.89%) |
Dec 31, 2003 | 33.04 | 33.28 | 33.02 | 33.21 | 323,451 | -0.04(-0.12%) |
Dec 30, 2003 | 33.00 | 33.25 | 32.95 | 33.24 | 678,955 | +0.30(+0.90%) |
Dec 29, 2003 | 32.76 | 33.01 | 32.72 | 32.95 | 499,063 | +0.10(+0.29%) |
Dec 26, 2003 | 32.81 | 32.99 | 32.76 | 32.85 | 119,441 | -0.01(-0.03%) |
Dec 24, 2003 | 32.95 | 33.03 | 32.82 | 32.86 | 295,888 | -0.04(-0.12%) |
Dec 23, 2003 | 32.85 | 32.91 | 32.81 | 32.90 | 288,370 | +0.11(+0.32%) |
Dec 22, 2003 | 32.75 | 32.80 | 32.56 | 32.79 | 514,202 | +0.18(+0.56%) |
Dec 19, 2003 | 32.62 | 32.84 | 32.37 | 32.61 | 675,092 | +0.29(+0.89%) |
Dec 18, 2003 | 31.99 | 32.34 | 31.99 | 32.33 | 742,330 | +0.38(+1.20%) |
Dec 17, 2003 | 31.77 | 32.08 | 31.69 | 31.94 | 1,087,289 | -0.14(-0.45%) |
Dec 16, 2003 | 31.88 | 32.10 | 31.66 | 32.09 | 443,518 | -0.02(-0.06%) |
Dec 15, 2003 | 32.56 | 32.56 | 31.99 | 32.11 | 717,586 | +0.24(+0.75%) |
Dec 12, 2003 | 31.99 | 32.12 | 31.54 | 31.87 | 501,568 | +0.08(+0.24%) |
Dec 11, 2003 | 31.27 | 31.88 | 31.22 | 31.79 | 664,965 | +0.57(+1.84%) |
Dec 10, 2003 | 31.35 | 31.38 | 31.07 | 31.21 | 1,711,014 | -0.47(-1.48%) |
Dec 09, 2003 | 32.18 | 32.18 | 31.65 | 31.68 | 739,198 | -0.70(-2.16%) |
Dec 08, 2003 | 32.03 | 32.39 | 31.85 | 32.38 | 733,769 | +0.21(+0.65%) |
Dec 05, 2003 | 32.59 | 32.59 | 32.26 | 32.17 | 1,241,811 | -0.41(-1.26%) |
Dec 04, 2003 | 33.04 | 33.04 | 32.41 | 32.58 | 1,026,316 | -0.34(-1.02%) |
Dec 03, 2003 | 32.90 | 33.42 | 32.74 | 32.92 | 928,173 | +0.20(+0.61%) |
Dec 02, 2003 | 32.70 | 32.84 | 32.56 | 32.72 | 858,952 | +0.13(+0.41%) |