Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 27.95 | 28.33 | 27.21 | 27.21 | 177,338 | -0.63(-2.28%) |
Feb 26, 2004 | 27.43 | 28.07 | 27.41 | 27.84 | 156,411 | +0.27(+0.97%) |
Feb 25, 2004 | 27.73 | 27.81 | 27.25 | 27.57 | 128,107 | -0.17(-0.62%) |
Feb 24, 2004 | 26.61 | 28.07 | 26.55 | 27.75 | 270,434 | +0.42(+1.53%) |
Feb 23, 2004 | 28.03 | 28.03 | 27.06 | 27.33 | 257,824 | -0.75(-2.66%) |
Feb 20, 2004 | 27.40 | 28.14 | 27.18 | 28.07 | 189,545 | +0.17(+0.61%) |
Feb 19, 2004 | 28.18 | 28.40 | 27.72 | 27.90 | 303,970 | -0.28(-0.98%) |
Feb 18, 2004 | 28.44 | 28.70 | 27.88 | 28.18 | 489,491 | -0.26(-0.92%) |
Feb 17, 2004 | 30.94 | 31.38 | 28.25 | 28.44 | 1,381,280 | -5.26(-15.60%) |
Feb 13, 2004 | 35.00 | 35.00 | 33.36 | 33.70 | 123,680 | -1.33(-3.81%) |
Feb 12, 2004 | 35.34 | 35.42 | 35.00 | 35.03 | 85,181 | -0.23(-0.66%) |
Feb 11, 2004 | 34.83 | 35.39 | 34.66 | 35.26 | 74,852 | +0.43(+1.24%) |
Feb 10, 2004 | 34.52 | 34.96 | 34.27 | 34.83 | 120,058 | +0.45(+1.30%) |
Feb 09, 2004 | 34.48 | 34.55 | 34.30 | 34.38 | 80,888 | -0.10(-0.28%) |
Feb 06, 2004 | 34.28 | 34.61 | 34.28 | 34.48 | 115,095 | +0.19(+0.54%) |
Feb 05, 2004 | 34.74 | 34.75 | 34.21 | 34.29 | 99,803 | -0.52(-1.50%) |
Feb 04, 2004 | 35.21 | 35.37 | 34.76 | 34.81 | 150,107 | -0.39(-1.10%) |
Feb 03, 2004 | 35.11 | 35.32 | 35.07 | 35.20 | 65,998 | +0.09(+0.25%) |
Feb 02, 2004 | 34.86 | 35.34 | 34.85 | 35.11 | 105,973 | +0.26(+0.75%) |
Jan 30, 2004 | 34.96 | 35.04 | 34.81 | 34.85 | 81,559 | -0.11(-0.32%) |
Jan 29, 2004 | 34.46 | 34.96 | 34.15 | 34.96 | 131,863 | +0.51(+1.47%) |
Jan 28, 2004 | 34.60 | 34.81 | 34.18 | 34.46 | 130,656 | -0.10(-0.28%) |
Jan 27, 2004 | 35.18 | 35.48 | 34.46 | 34.55 | 103,156 | -0.63(-1.80%) |
Jan 26, 2004 | 35.04 | 35.22 | 34.57 | 35.19 | 131,595 | +0.16(+0.47%) |
Jan 23, 2004 | 34.67 | 35.04 | 34.56 | 35.02 | 95,376 | +0.33(+0.95%) |
Jan 22, 2004 | 34.18 | 34.92 | 33.92 | 34.69 | 127,436 | +0.56(+1.64%) |
Jan 21, 2004 | 34.44 | 34.44 | 34.07 | 34.13 | 125,558 | -0.31(-0.89%) |
Jan 20, 2004 | 33.55 | 34.44 | 33.39 | 34.44 | 148,765 | +1.41(+4.27%) |
Jan 16, 2004 | 33.51 | 34.17 | 33.02 | 33.03 | 215,435 | -0.29(-0.87%) |
Jan 15, 2004 | 33.19 | 33.67 | 32.96 | 33.32 | 99,668 | +0.21(+0.63%) |
Jan 14, 2004 | 32.50 | 33.11 | 32.50 | 33.11 | 116,302 | +0.80(+2.47%) |
Jan 13, 2004 | 32.54 | 32.80 | 32.07 | 32.32 | 131,058 | -0.15(-0.46%) |
Jan 12, 2004 | 31.72 | 32.51 | 31.72 | 32.47 | 128,241 | +0.93(+2.95%) |
Jan 09, 2004 | 30.97 | 31.62 | 30.91 | 31.53 | 169,826 | +0.70(+2.27%) |
Jan 08, 2004 | 30.83 | 31.18 | 30.78 | 30.83 | 99,400 | +0.08(+0.27%) |
Jan 07, 2004 | 30.56 | 30.93 | 30.56 | 30.75 | 107,985 | +0.28(+0.93%) |
Jan 06, 2004 | 30.59 | 30.80 | 30.47 | 30.47 | 136,558 | -0.12(-0.39%) |
Jan 05, 2004 | 30.94 | 30.94 | 30.50 | 30.59 | 112,278 | +0.10(+0.34%) |
Jan 02, 2004 | 30.23 | 30.85 | 30.23 | 30.48 | 106,510 | +0.25(+0.84%) |
Dec 31, 2003 | 30.76 | 30.80 | 30.23 | 30.23 | 117,778 | -0.56(-1.82%) |
Dec 30, 2003 | 30.56 | 30.90 | 30.56 | 30.79 | 126,363 | +0.30(+0.98%) |
Dec 29, 2003 | 30.08 | 30.72 | 30.08 | 30.49 | 138,704 | +0.48(+1.59%) |
Dec 26, 2003 | 30.20 | 30.20 | 29.83 | 30.01 | 31,121 | -0.19(-0.62%) |
Dec 24, 2003 | 29.82 | 30.51 | 29.74 | 30.20 | 63,718 | +0.31(+1.02%) |
Dec 23, 2003 | 29.82 | 29.89 | 29.51 | 29.89 | 121,936 | +0.17(+0.58%) |
Dec 22, 2003 | 29.74 | 29.97 | 29.62 | 29.72 | 92,156 | +0.22(+0.73%) |
Dec 19, 2003 | 29.30 | 29.57 | 29.07 | 29.51 | 95,510 | +0.21(+0.71%) |
Dec 18, 2003 | 29.15 | 29.37 | 29.15 | 29.30 | 70,693 | +0.01(+0.05%) |
Dec 17, 2003 | 29.29 | 29.29 | 28.71 | 29.28 | 77,669 | -0.10(-0.35%) |
Dec 16, 2003 | 29.08 | 29.39 | 28.69 | 29.39 | 123,278 | +0.28(+0.95%) |
Dec 15, 2003 | 28.83 | 29.30 | 28.78 | 29.11 | 162,180 | +0.63(+2.22%) |
Dec 12, 2003 | 28.27 | 28.48 | 28.13 | 28.48 | 99,132 | +0.63(+2.28%) |
Dec 11, 2003 | 26.76 | 28.13 | 26.76 | 27.84 | 287,470 | +0.82(+3.03%) |
Dec 10, 2003 | 27.84 | 27.87 | 26.95 | 27.02 | 120,327 | -0.93(-3.33%) |
Dec 09, 2003 | 28.96 | 28.96 | 27.90 | 27.95 | 139,241 | -0.89(-3.10%) |
Dec 08, 2003 | 28.21 | 29.06 | 28.21 | 28.85 | 103,961 | +0.77(+2.73%) |
Dec 05, 2003 | 28.81 | 28.83 | 28.06 | 28.08 | 62,779 | -0.51(-1.80%) |
Dec 04, 2003 | 28.51 | 28.69 | 28.26 | 28.60 | 145,277 | +0.14(+0.50%) |
Dec 03, 2003 | 29.33 | 29.33 | 28.41 | 28.45 | 113,083 | -0.95(-3.24%) |
Dec 02, 2003 | 29.63 | 29.78 | 29.30 | 29.41 | 229,922 | -0.15(-0.50%) |