Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 39.67 | 40.08 | 39.36 | 39.71 | 26,353 | -0.50(-1.23%) |
Feb 26, 2004 | 39.97 | 40.44 | 39.89 | 40.20 | 42,311 | +0.06(+0.14%) |
Feb 25, 2004 | 40.01 | 40.29 | 39.85 | 40.15 | 43,466 | +0.26(+0.64%) |
Feb 24, 2004 | 39.70 | 39.96 | 39.70 | 39.89 | 56,905 | -0.05(-0.12%) |
Feb 23, 2004 | 40.99 | 40.99 | 39.71 | 39.94 | 88,193 | -0.07(-0.17%) |
Feb 20, 2004 | 40.67 | 40.98 | 39.73 | 40.00 | 34,332 | -0.80(-1.96%) |
Feb 19, 2004 | 40.78 | 42.24 | 40.43 | 40.80 | 102,577 | -0.07(-0.16%) |
Feb 18, 2004 | 40.11 | 41.29 | 40.11 | 40.87 | 80,843 | -0.02(-0.05%) |
Feb 17, 2004 | 41.62 | 41.62 | 39.87 | 40.89 | 36,537 | +0.30(+0.75%) |
Feb 13, 2004 | 40.80 | 41.15 | 40.43 | 40.58 | 71,709 | -0.42(-1.02%) |
Feb 12, 2004 | 41.61 | 41.61 | 41.00 | 41.00 | 101,527 | -0.33(-0.81%) |
Feb 11, 2004 | 41.92 | 41.92 | 40.66 | 41.34 | 80,423 | -0.20(-0.48%) |
Feb 10, 2004 | 41.42 | 41.77 | 40.96 | 41.54 | 117,801 | +0.11(+0.26%) |
Feb 09, 2004 | 41.93 | 41.93 | 40.24 | 41.43 | 83,153 | -0.31(-0.75%) |
Feb 06, 2004 | 38.81 | 41.76 | 38.57 | 41.75 | 101,107 | +2.98(+7.69%) |
Feb 05, 2004 | 38.73 | 39.87 | 38.48 | 38.76 | 55,540 | -0.11(-0.29%) |
Feb 04, 2004 | 39.53 | 39.77 | 38.74 | 38.88 | 73,599 | -1.00(-2.51%) |
Feb 03, 2004 | 40.49 | 40.80 | 39.59 | 39.88 | 73,599 | -0.70(-1.71%) |
Feb 02, 2004 | 40.50 | 40.98 | 40.27 | 40.57 | 55,645 | -0.24(-0.58%) |
Jan 30, 2004 | 40.29 | 41.21 | 39.96 | 40.81 | 76,959 | +0.21(+0.52%) |
Jan 29, 2004 | 40.72 | 41.57 | 40.36 | 40.60 | 67,929 | -0.24(-0.58%) |
Jan 28, 2004 | 40.56 | 41.19 | 40.45 | 40.84 | 78,009 | +0.07(+0.16%) |
Jan 27, 2004 | 40.17 | 41.10 | 40.12 | 40.77 | 81,893 | -0.37(-0.90%) |
Jan 26, 2004 | 40.74 | 41.40 | 40.74 | 41.15 | 127,460 | -0.57(-1.37%) |
Jan 23, 2004 | 42.25 | 42.25 | 40.44 | 41.72 | 70,554 | -0.06(-0.14%) |
Jan 22, 2004 | 41.57 | 41.99 | 41.57 | 41.77 | 93,652 | -0.30(-0.70%) |
Jan 21, 2004 | 41.24 | 42.18 | 41.19 | 42.07 | 87,143 | +0.18(+0.43%) |
Jan 20, 2004 | 40.96 | 41.90 | 40.81 | 41.89 | 94,072 | +0.97(+2.37%) |
Jan 16, 2004 | 40.82 | 41.91 | 40.35 | 40.92 | 75,069 | -0.35(-0.85%) |
Jan 15, 2004 | 40.81 | 41.77 | 40.14 | 41.27 | 85,159 | +0.65(+1.59%) |
Jan 14, 2004 | 40.47 | 40.71 | 40.11 | 40.62 | 115,011 | +0.38(+0.95%) |
Jan 13, 2004 | 40.09 | 40.32 | 40.00 | 40.24 | 126,099 | +0.24(+0.60%) |
Jan 12, 2004 | 39.82 | 40.17 | 39.81 | 40.00 | 122,740 | +0.00(+0.00%) |
Jan 09, 2004 | 39.97 | 40.10 | 39.32 | 40.00 | 68,008 | -0.08(-0.19%) |
Jan 08, 2004 | 39.91 | 40.16 | 39.37 | 40.08 | 89,860 | +0.25(+0.62%) |
Jan 07, 2004 | 39.05 | 39.91 | 39.05 | 39.83 | 70,647 | +0.51(+1.31%) |
Jan 06, 2004 | 39.18 | 39.72 | 39.18 | 39.32 | 125,885 | +0.26(+0.66%) |
Jan 05, 2004 | 39.48 | 39.89 | 39.05 | 39.06 | 131,870 | -0.48(-1.20%) |
Jan 02, 2004 | 39.05 | 39.76 | 39.05 | 39.54 | 65,935 | +0.44(+1.12%) |
Dec 31, 2003 | 39.24 | 39.49 | 39.05 | 39.10 | 92,498 | -0.07(-0.17%) |
Dec 30, 2003 | 39.58 | 39.73 | 39.05 | 39.16 | 72,998 | -0.43(-1.08%) |
Dec 29, 2003 | 38.48 | 39.59 | 38.28 | 39.59 | 101,576 | +1.34(+3.51%) |
Dec 26, 2003 | 38.72 | 38.72 | 38.07 | 38.25 | 41,030 | +0.22(+0.58%) |
Dec 24, 2003 | 37.44 | 38.34 | 37.44 | 38.03 | 36,695 | -0.63(-1.63%) |
Dec 23, 2003 | 38.00 | 39.05 | 37.80 | 38.66 | 81,355 | +0.48(+1.25%) |
Dec 22, 2003 | 38.83 | 38.83 | 37.74 | 38.18 | 67,190 | -0.21(-0.55%) |
Dec 19, 2003 | 39.05 | 39.05 | 37.61 | 38.39 | 90,234 | +0.24(+0.62%) |
Dec 18, 2003 | 38.10 | 38.62 | 37.38 | 38.16 | 81,463 | +0.55(+1.47%) |
Dec 17, 2003 | 37.83 | 37.83 | 37.15 | 37.60 | 105,877 | +0.11(+0.30%) |
Dec 16, 2003 | 37.39 | 37.67 | 36.91 | 37.49 | 75,339 | +0.34(+0.92%) |
Dec 15, 2003 | 40.00 | 40.00 | 36.98 | 37.15 | 138,297 | -0.37(-0.99%) |
Dec 12, 2003 | 37.93 | 38.00 | 37.15 | 37.52 | 90,343 | +0.00(+0.00%) |
Dec 11, 2003 | 37.44 | 37.69 | 37.15 | 37.52 | 80,269 | +0.08(+0.20%) |
Dec 10, 2003 | 38.12 | 38.34 | 37.15 | 37.44 | 181,575 | -0.58(-1.53%) |
Dec 09, 2003 | 36.66 | 39.09 | 35.81 | 38.02 | 230,029 | -1.71(-4.31%) |
Dec 08, 2003 | 39.88 | 40.15 | 38.91 | 39.74 | 82,150 | +0.69(+1.76%) |
Dec 05, 2003 | 38.85 | 39.45 | 38.76 | 39.05 | 51,935 | +0.20(+0.51%) |
Dec 04, 2003 | 38.48 | 39.06 | 38.32 | 38.85 | 87,110 | +0.27(+0.69%) |
Dec 03, 2003 | 40.48 | 40.48 | 38.53 | 38.58 | 124,321 | -0.99(-2.50%) |
Dec 02, 2003 | 40.24 | 40.27 | 39.41 | 39.57 | 105,435 | -0.50(-1.24%) |