Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 45.50 | 45.75 | 45.28 | 45.50 | 50,900 | +1.01(+2.27%) |
Feb 26, 2004 | 44.30 | 44.49 | 44.01 | 44.49 | 153,200 | +1.10(+2.54%) |
Feb 25, 2004 | 43.25 | 43.45 | 42.70 | 43.39 | 76,500 | -1.06(-2.38%) |
Feb 24, 2004 | 45.10 | 45.10 | 43.83 | 44.45 | 154,000 | -1.85(-4.00%) |
Feb 23, 2004 | 46.75 | 46.76 | 45.77 | 46.30 | 98,900 | -0.55(-1.17%) |
Feb 20, 2004 | 47.31 | 47.85 | 46.55 | 46.85 | 127,900 | +0.60(+1.30%) |
Feb 19, 2004 | 47.60 | 47.62 | 45.52 | 46.25 | 154,700 | -1.95(-4.05%) |
Feb 18, 2004 | 49.50 | 49.55 | 47.96 | 48.20 | 73,900 | -2.10(-4.17%) |
Feb 17, 2004 | 48.90 | 50.30 | 48.80 | 50.30 | 155,500 | +3.14(+6.66%) |
Feb 13, 2004 | 47.50 | 47.60 | 47.10 | 47.16 | 16,600 | +0.01(+0.02%) |
Feb 12, 2004 | 47.39 | 47.40 | 46.95 | 47.15 | 35,200 | -0.70(-1.46%) |
Feb 11, 2004 | 47.90 | 48.20 | 47.47 | 47.85 | 62,300 | -0.59(-1.22%) |
Feb 10, 2004 | 48.70 | 48.70 | 48.00 | 48.44 | 63,200 | -0.12(-0.25%) |
Feb 09, 2004 | 49.25 | 50.34 | 48.51 | 48.56 | 217,500 | +2.96(+6.49%) |
Feb 06, 2004 | 44.69 | 45.70 | 44.45 | 45.60 | 94,900 | +3.45(+8.19%) |
Feb 05, 2004 | 41.25 | 42.19 | 41.25 | 42.15 | 46,100 | +0.14(+0.33%) |
Feb 04, 2004 | 42.25 | 42.26 | 41.60 | 42.01 | 86,400 | -1.84(-4.20%) |
Feb 03, 2004 | 43.25 | 44.65 | 43.15 | 43.85 | 87,800 | +2.37(+5.71%) |
Feb 02, 2004 | 41.12 | 41.90 | 41.12 | 41.48 | 50,600 | +0.36(+0.88%) |
Jan 30, 2004 | 41.00 | 41.40 | 40.30 | 41.12 | 44,300 | -0.91(-2.17%) |
Jan 29, 2004 | 42.51 | 42.63 | 41.05 | 42.03 | 86,400 | -0.48(-1.13%) |
Jan 28, 2004 | 43.50 | 43.60 | 42.30 | 42.51 | 109,700 | +0.28(+0.66%) |
Jan 27, 2004 | 42.25 | 43.50 | 42.21 | 42.23 | 105,300 | +1.48(+3.63%) |
Jan 26, 2004 | 41.10 | 41.10 | 40.15 | 40.75 | 83,400 | -1.26(-3.00%) |
Jan 23, 2004 | 42.00 | 42.35 | 41.35 | 42.01 | 95,600 | +0.23(+0.55%) |
Jan 22, 2004 | 42.01 | 42.36 | 41.35 | 41.78 | 83,600 | -0.10(-0.24%) |
Jan 21, 2004 | 42.74 | 42.74 | 41.76 | 41.88 | 126,400 | -0.87(-2.04%) |
Jan 20, 2004 | 42.75 | 43.00 | 41.50 | 42.75 | 510,300 | +4.96(+13.13%) |
Jan 16, 2004 | 38.60 | 38.60 | 37.41 | 37.79 | 173,900 | -1.88(-4.74%) |
Jan 15, 2004 | 40.20 | 40.30 | 39.40 | 39.67 | 73,900 | -1.11(-2.72%) |
Jan 14, 2004 | 41.00 | 41.40 | 40.10 | 40.78 | 93,000 | -0.22(-0.54%) |
Jan 13, 2004 | 40.75 | 41.35 | 40.50 | 41.00 | 203,500 | +1.50(+3.80%) |
Jan 12, 2004 | 40.50 | 40.51 | 38.50 | 39.50 | 405,300 | -3.56(-8.27%) |
Jan 09, 2004 | 43.54 | 43.79 | 41.52 | 43.06 | 208,200 | -0.68(-1.55%) |
Jan 08, 2004 | 43.47 | 44.80 | 42.80 | 43.74 | 161,500 | +1.88(+4.49%) |
Jan 07, 2004 | 41.40 | 42.25 | 40.70 | 41.86 | 249,700 | -1.64(-3.77%) |
Jan 06, 2004 | 44.50 | 44.84 | 41.50 | 43.50 | 448,900 | -4.25(-8.90%) |
Jan 05, 2004 | 48.58 | 48.65 | 45.70 | 47.75 | 440,300 | -1.61(-3.26%) |
Jan 02, 2004 | 48.10 | 50.70 | 48.10 | 49.36 | 466,200 | +3.10(+6.70%) |
Dec 31, 2003 | 44.90 | 47.35 | 44.71 | 46.26 | 227,800 | +3.10(+7.18%) |
Dec 30, 2003 | 40.71 | 44.40 | 41.71 | 43.16 | 311,300 | +2.45(+6.02%) |
Dec 29, 2003 | 39.57 | 41.20 | 39.40 | 40.71 | 146,200 | +1.21(+3.06%) |
Dec 26, 2003 | 39.50 | 39.95 | 39.50 | 39.50 | 34,000 | +0.01(+0.03%) |
Dec 24, 2003 | 38.70 | 39.90 | 38.61 | 39.49 | 30,200 | +0.91(+2.36%) |
Dec 23, 2003 | 39.29 | 39.29 | 38.00 | 38.58 | 73,600 | -0.54(-1.38%) |
Dec 22, 2003 | 38.44 | 40.00 | 38.44 | 39.12 | 119,700 | +1.26(+3.33%) |
Dec 19, 2003 | 37.25 | 38.50 | 37.25 | 37.86 | 74,500 | +2.41(+6.80%) |
Dec 18, 2003 | 34.65 | 35.45 | 34.65 | 35.45 | 52,900 | +1.41(+4.14%) |
Dec 17, 2003 | 33.50 | 34.09 | 33.38 | 34.04 | 39,500 | -0.36(-1.05%) |
Dec 16, 2003 | 34.25 | 34.80 | 33.90 | 34.40 | 100,600 | -1.39(-3.88%) |
Dec 15, 2003 | 36.21 | 36.55 | 35.64 | 35.79 | 120,100 | -2.12(-5.59%) |
Dec 12, 2003 | 37.28 | 38.30 | 37.28 | 37.91 | 88,200 | +0.83(+2.24%) |
Dec 11, 2003 | 36.50 | 37.10 | 36.50 | 37.08 | 36,900 | +0.23(+0.62%) |
Dec 10, 2003 | 37.45 | 37.48 | 36.55 | 36.85 | 101,300 | -0.05(-0.14%) |
Dec 09, 2003 | 37.00 | 37.25 | 36.56 | 36.90 | 70,600 | +0.80(+2.22%) |
Dec 08, 2003 | 35.70 | 36.14 | 35.25 | 36.10 | 89,000 | +0.77(+2.18%) |
Dec 05, 2003 | 35.40 | 35.41 | 35.20 | 35.33 | 12,900 | +0.23(+0.66%) |
Dec 04, 2003 | 35.07 | 35.07 | 34.70 | 35.10 | 41,300 | +0.04(+0.11%) |
Dec 03, 2003 | 34.99 | 35.90 | 34.99 | 35.06 | 125,100 | +1.08(+3.18%) |
Dec 02, 2003 | 33.30 | 33.96 | 33.30 | 33.98 | 96,900 | -0.28(-0.82%) |