Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 39.53 | 39.83 | 39.36 | 39.50 | 91,128 | -0.07(-0.17%) |
Feb 26, 2004 | 38.80 | 39.63 | 38.67 | 39.57 | 111,312 | +0.86(+2.23%) |
Feb 25, 2004 | 38.78 | 38.91 | 38.44 | 38.70 | 148,818 | +0.02(+0.05%) |
Feb 24, 2004 | 38.80 | 38.92 | 38.41 | 38.69 | 100,015 | -0.38(-0.97%) |
Feb 23, 2004 | 39.41 | 39.46 | 38.92 | 39.06 | 60,702 | -0.28(-0.71%) |
Feb 20, 2004 | 39.98 | 39.99 | 39.34 | 39.34 | 112,066 | -0.64(-1.59%) |
Feb 19, 2004 | 39.93 | 40.31 | 39.83 | 39.98 | 115,681 | +0.05(+0.13%) |
Feb 18, 2004 | 39.83 | 40.07 | 39.81 | 39.93 | 99,262 | +0.17(+0.42%) |
Feb 17, 2004 | 39.10 | 40.27 | 39.10 | 39.76 | 92,333 | +0.76(+1.96%) |
Feb 13, 2004 | 39.47 | 39.60 | 38.94 | 39.00 | 75,313 | -0.54(-1.36%) |
Feb 12, 2004 | 39.83 | 39.83 | 39.53 | 39.53 | 45,941 | -0.30(-0.75%) |
Feb 11, 2004 | 39.67 | 39.99 | 39.57 | 39.83 | 118,241 | +0.10(+0.25%) |
Feb 10, 2004 | 39.37 | 39.73 | 39.32 | 39.73 | 96,099 | +0.42(+1.06%) |
Feb 09, 2004 | 39.17 | 39.71 | 38.69 | 39.32 | 335,746 | -0.53(-1.33%) |
Feb 06, 2004 | 38.51 | 39.89 | 38.29 | 39.85 | 84,652 | +1.24(+3.22%) |
Feb 05, 2004 | 38.77 | 38.77 | 38.19 | 38.61 | 81,790 | -0.17(-0.43%) |
Feb 04, 2004 | 40.04 | 40.04 | 38.77 | 38.77 | 144,751 | -1.26(-3.15%) |
Feb 03, 2004 | 39.85 | 40.43 | 39.65 | 40.03 | 237,989 | +0.19(+0.47%) |
Feb 02, 2004 | 40.43 | 40.96 | 39.73 | 39.85 | 547,527 | +1.33(+3.45%) |
Jan 30, 2004 | 38.01 | 38.70 | 37.90 | 38.52 | 86,158 | +0.42(+1.10%) |
Jan 29, 2004 | 37.98 | 38.17 | 37.70 | 38.10 | 131,948 | -0.15(-0.38%) |
Jan 28, 2004 | 39.77 | 40.05 | 38.17 | 38.25 | 155,597 | -1.40(-3.53%) |
Jan 27, 2004 | 38.92 | 39.65 | 38.74 | 39.65 | 137,973 | +0.80(+2.07%) |
Jan 26, 2004 | 39.20 | 39.28 | 38.01 | 38.84 | 153,638 | -0.49(-1.25%) |
Jan 23, 2004 | 38.34 | 39.81 | 38.34 | 39.34 | 208,165 | +1.09(+2.85%) |
Jan 22, 2004 | 37.84 | 38.27 | 37.28 | 38.25 | 251,847 | +0.48(+1.27%) |
Jan 21, 2004 | 37.34 | 37.97 | 37.28 | 37.77 | 174,274 | +0.42(+1.14%) |
Jan 20, 2004 | 37.29 | 37.58 | 37.27 | 37.34 | 123,513 | +0.05(+0.14%) |
Jan 16, 2004 | 37.33 | 37.41 | 37.29 | 37.29 | 97,605 | +0.03(+0.07%) |
Jan 15, 2004 | 37.51 | 37.56 | 37.22 | 37.26 | 153,488 | -0.23(-0.62%) |
Jan 14, 2004 | 39.10 | 39.10 | 37.05 | 37.50 | 612,748 | -1.61(-4.11%) |
Jan 13, 2004 | 39.14 | 39.50 | 38.92 | 39.10 | 66,576 | +0.13(+0.34%) |
Jan 12, 2004 | 38.31 | 39.02 | 38.11 | 38.97 | 117,488 | +0.73(+1.91%) |
Jan 09, 2004 | 38.41 | 38.50 | 38.19 | 38.24 | 63,112 | -0.25(-0.64%) |
Jan 08, 2004 | 38.55 | 38.55 | 38.09 | 38.49 | 102,877 | -0.02(-0.05%) |
Jan 07, 2004 | 38.01 | 38.60 | 37.95 | 38.51 | 117,187 | +0.50(+1.31%) |
Jan 06, 2004 | 37.74 | 38.29 | 37.74 | 38.01 | 152,885 | +0.27(+0.70%) |
Jan 05, 2004 | 35.85 | 37.74 | 35.85 | 37.74 | 153,488 | +1.90(+5.30%) |
Jan 02, 2004 | 35.29 | 35.88 | 35.21 | 35.84 | 128,936 | +0.58(+1.66%) |
Dec 31, 2003 | 35.60 | 35.60 | 35.26 | 35.26 | 26,359 | -0.28(-0.78%) |
Dec 30, 2003 | 35.27 | 35.56 | 35.16 | 35.54 | 23,347 | +0.20(+0.56%) |
Dec 29, 2003 | 34.64 | 35.34 | 34.66 | 35.34 | 63,413 | +0.70(+2.01%) |
Dec 26, 2003 | 34.39 | 34.72 | 34.39 | 34.64 | 26,660 | +0.21(+0.60%) |
Dec 24, 2003 | 34.56 | 34.56 | 34.36 | 34.44 | 19,581 | -0.06(-0.17%) |
Dec 23, 2003 | 34.49 | 34.50 | 34.37 | 34.50 | 50,007 | +0.08(+0.23%) |
Dec 22, 2003 | 34.64 | 34.66 | 34.28 | 34.42 | 51,664 | -0.29(-0.82%) |
Dec 19, 2003 | 34.58 | 34.73 | 34.13 | 34.70 | 90,677 | -0.05(-0.13%) |
Dec 18, 2003 | 34.57 | 34.89 | 34.52 | 34.75 | 49,104 | +0.11(+0.33%) |
Dec 17, 2003 | 34.16 | 34.64 | 34.16 | 34.64 | 79,229 | +0.44(+1.30%) |
Dec 16, 2003 | 34.47 | 34.50 | 33.94 | 34.19 | 77,723 | -0.31(-0.89%) |
Dec 15, 2003 | 34.49 | 34.50 | 34.19 | 34.50 | 62,208 | +0.11(+0.33%) |
Dec 12, 2003 | 33.75 | 34.38 | 33.63 | 34.38 | 57,087 | +0.52(+1.55%) |
Dec 11, 2003 | 33.32 | 33.86 | 33.26 | 33.86 | 79,380 | +0.54(+1.61%) |
Dec 10, 2003 | 33.91 | 33.91 | 33.28 | 33.32 | 61,907 | -0.86(-2.51%) |
Dec 09, 2003 | 34.49 | 34.49 | 34.08 | 34.18 | 43,229 | -0.38(-1.10%) |
Dec 08, 2003 | 33.89 | 34.56 | 33.89 | 34.56 | 50,007 | +0.59(+1.74%) |
Dec 05, 2003 | 34.97 | 34.97 | 33.99 | 33.96 | 91,882 | -1.09(-3.11%) |
Dec 04, 2003 | 34.52 | 35.15 | 34.34 | 35.05 | 175,027 | +0.46(+1.34%) |
Dec 03, 2003 | 34.32 | 34.41 | 34.19 | 34.59 | 166,442 | +0.23(+0.68%) |
Dec 02, 2003 | 34.16 | 34.36 | 33.95 | 34.36 | 84,953 | +0.13(+0.39%) |