Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 41.00 | 41.40 | 40.70 | 40.94 | 573,200 | +0.58(+1.44%) |
Feb 26, 2004 | 40.30 | 40.60 | 40.06 | 40.36 | 463,500 | -0.64(-1.56%) |
Feb 25, 2004 | 40.70 | 41.05 | 40.66 | 41.00 | 439,200 | +0.30(+0.74%) |
Feb 24, 2004 | 40.85 | 40.95 | 40.50 | 40.70 | 932,900 | -0.87(-2.09%) |
Feb 23, 2004 | 42.05 | 42.23 | 41.33 | 41.57 | 587,700 | -0.57(-1.35%) |
Feb 20, 2004 | 42.33 | 42.40 | 41.77 | 42.14 | 1,231,400 | -0.01(-0.02%) |
Feb 19, 2004 | 42.78 | 42.81 | 42.10 | 42.15 | 683,700 | +0.76(+1.84%) |
Feb 18, 2004 | 41.60 | 41.63 | 41.26 | 41.39 | 524,300 | -0.97(-2.29%) |
Feb 17, 2004 | 42.00 | 42.57 | 42.00 | 42.36 | 504,900 | +1.20(+2.92%) |
Feb 13, 2004 | 41.15 | 41.45 | 41.14 | 41.16 | 626,700 | -0.15(-0.36%) |
Feb 12, 2004 | 41.40 | 41.46 | 41.20 | 41.31 | 319,600 | -0.19(-0.46%) |
Feb 11, 2004 | 40.90 | 41.51 | 40.90 | 41.50 | 361,800 | +0.50(+1.22%) |
Feb 10, 2004 | 40.47 | 41.08 | 40.47 | 41.00 | 354,700 | +0.53(+1.31%) |
Feb 09, 2004 | 40.65 | 40.89 | 40.46 | 40.47 | 488,700 | -0.03(-0.07%) |
Feb 06, 2004 | 40.00 | 40.69 | 39.93 | 40.50 | 402,200 | +0.21(+0.52%) |
Feb 05, 2004 | 40.25 | 40.47 | 40.10 | 40.29 | 634,000 | +0.65(+1.64%) |
Feb 04, 2004 | 39.57 | 39.99 | 39.52 | 39.64 | 1,099,700 | -0.40(-1.00%) |
Feb 03, 2004 | 40.10 | 40.33 | 39.85 | 40.04 | 565,600 | -0.46(-1.14%) |
Feb 02, 2004 | 40.28 | 40.88 | 39.90 | 40.50 | 772,000 | -0.15(-0.37%) |
Jan 30, 2004 | 40.25 | 40.85 | 40.23 | 40.65 | 697,200 | +0.97(+2.44%) |
Jan 29, 2004 | 40.25 | 40.61 | 39.30 | 39.68 | 1,345,800 | -0.27(-0.68%) |
Jan 28, 2004 | 40.30 | 40.80 | 39.93 | 39.95 | 744,700 | -0.35(-0.87%) |
Jan 27, 2004 | 40.90 | 40.90 | 40.18 | 40.30 | 892,100 | -1.05(-2.54%) |
Jan 26, 2004 | 41.00 | 41.40 | 40.60 | 41.35 | 1,157,700 | +0.06(+0.15%) |
Jan 23, 2004 | 41.85 | 42.00 | 41.25 | 41.29 | 1,139,400 | -0.17(-0.41%) |
Jan 22, 2004 | 41.10 | 41.50 | 41.10 | 41.46 | 1,168,200 | +0.52(+1.27%) |
Jan 21, 2004 | 40.85 | 41.12 | 40.51 | 40.94 | 898,400 | -0.19(-0.46%) |
Jan 20, 2004 | 41.00 | 41.20 | 40.60 | 41.13 | 1,868,600 | +1.58(+3.99%) |
Jan 16, 2004 | 39.35 | 39.75 | 39.35 | 39.55 | 843,200 | +0.35(+0.89%) |
Jan 15, 2004 | 39.13 | 39.37 | 38.62 | 39.20 | 1,086,900 | +0.26(+0.67%) |
Jan 14, 2004 | 38.12 | 38.98 | 38.12 | 38.94 | 1,524,700 | +1.98(+5.36%) |
Jan 13, 2004 | 37.30 | 37.46 | 36.96 | 36.96 | 1,279,800 | -0.02(-0.05%) |
Jan 12, 2004 | 36.76 | 37.00 | 36.53 | 36.98 | 620,500 | +0.12(+0.33%) |
Jan 09, 2004 | 36.36 | 37.18 | 36.36 | 36.86 | 1,205,300 | +0.59(+1.63%) |
Jan 08, 2004 | 36.29 | 36.38 | 36.07 | 36.27 | 628,000 | +0.37(+1.03%) |
Jan 07, 2004 | 35.80 | 35.99 | 35.67 | 35.90 | 1,146,600 | +0.36(+1.01%) |
Jan 06, 2004 | 35.85 | 35.85 | 35.20 | 35.54 | 786,500 | -0.30(-0.84%) |
Jan 05, 2004 | 35.41 | 35.90 | 35.36 | 35.84 | 863,100 | +0.86(+2.46%) |
Jan 02, 2004 | 34.89 | 35.30 | 34.81 | 34.98 | 508,200 | +0.31(+0.89%) |
Dec 31, 2003 | 34.50 | 34.75 | 34.47 | 34.67 | 309,800 | -0.04(-0.12%) |
Dec 30, 2003 | 34.45 | 34.72 | 34.40 | 34.71 | 650,300 | +0.31(+0.90%) |
Dec 29, 2003 | 34.20 | 34.46 | 34.16 | 34.40 | 478,000 | +0.10(+0.29%) |
Dec 26, 2003 | 34.26 | 34.44 | 34.20 | 34.30 | 114,400 | -0.01(-0.03%) |
Dec 24, 2003 | 34.40 | 34.49 | 34.27 | 34.31 | 283,400 | -0.04(-0.12%) |
Dec 23, 2003 | 34.30 | 34.36 | 34.26 | 34.35 | 276,200 | +0.11(+0.32%) |
Dec 22, 2003 | 34.19 | 34.25 | 33.99 | 34.24 | 492,500 | +0.19(+0.56%) |
Dec 19, 2003 | 34.06 | 34.29 | 33.80 | 34.05 | 646,600 | +0.30(+0.89%) |
Dec 18, 2003 | 33.40 | 33.77 | 33.40 | 33.75 | 711,000 | +0.40(+1.20%) |
Dec 17, 2003 | 33.17 | 33.49 | 33.09 | 33.35 | 1,041,400 | -0.15(-0.45%) |
Dec 16, 2003 | 33.28 | 33.51 | 33.05 | 33.50 | 424,800 | -0.02(-0.06%) |
Dec 15, 2003 | 34.00 | 34.00 | 33.40 | 33.52 | 687,300 | +0.25(+0.75%) |
Dec 12, 2003 | 33.40 | 33.54 | 32.93 | 33.27 | 480,400 | +0.08(+0.24%) |
Dec 11, 2003 | 32.65 | 33.28 | 32.60 | 33.19 | 636,900 | +0.60(+1.84%) |
Dec 10, 2003 | 32.73 | 32.76 | 32.44 | 32.59 | 1,638,800 | -0.49(-1.48%) |
Dec 09, 2003 | 33.60 | 33.60 | 33.04 | 33.08 | 708,000 | -0.73(-2.16%) |
Dec 08, 2003 | 33.44 | 33.82 | 33.25 | 33.81 | 702,800 | +0.22(+0.65%) |
Dec 05, 2003 | 34.03 | 34.03 | 33.68 | 33.59 | 1,189,400 | -0.43(-1.26%) |
Dec 04, 2003 | 34.50 | 34.50 | 33.84 | 34.02 | 983,000 | -0.35(-1.02%) |
Dec 03, 2003 | 34.35 | 34.89 | 34.18 | 34.37 | 889,000 | +0.21(+0.61%) |
Dec 02, 2003 | 34.14 | 34.29 | 34.00 | 34.16 | 822,700 | +0.14(+0.41%) |