Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 27.95 | 28.32 | 27.20 | 27.20 | 177,384 | -0.63(-2.28%) |
Feb 26, 2004 | 27.43 | 28.07 | 27.40 | 27.84 | 156,452 | +0.27(+0.97%) |
Feb 25, 2004 | 27.72 | 27.80 | 27.25 | 27.57 | 128,140 | -0.17(-0.62%) |
Feb 24, 2004 | 26.61 | 28.06 | 26.54 | 27.74 | 270,504 | +0.42(+1.53%) |
Feb 23, 2004 | 28.02 | 28.02 | 27.05 | 27.32 | 257,892 | -0.75(-2.66%) |
Feb 20, 2004 | 27.39 | 28.13 | 27.17 | 28.07 | 189,594 | +0.17(+0.61%) |
Feb 19, 2004 | 28.17 | 28.39 | 27.72 | 27.90 | 304,049 | -0.28(-0.98%) |
Feb 18, 2004 | 28.43 | 28.69 | 27.87 | 28.17 | 489,619 | -0.26(-0.92%) |
Feb 17, 2004 | 30.93 | 31.38 | 28.25 | 28.43 | 1,381,640 | -5.25(-15.60%) |
Feb 13, 2004 | 34.99 | 34.99 | 33.35 | 33.69 | 123,713 | -1.33(-3.81%) |
Feb 12, 2004 | 35.33 | 35.42 | 34.99 | 35.02 | 85,203 | -0.23(-0.66%) |
Feb 11, 2004 | 34.82 | 35.38 | 34.66 | 35.25 | 74,871 | +0.43(+1.24%) |
Feb 10, 2004 | 34.51 | 34.95 | 34.26 | 34.82 | 120,090 | +0.45(+1.30%) |
Feb 09, 2004 | 34.47 | 34.54 | 34.29 | 34.37 | 80,909 | -0.10(-0.28%) |
Feb 06, 2004 | 34.28 | 34.60 | 34.28 | 34.47 | 115,125 | +0.19(+0.54%) |
Feb 05, 2004 | 34.73 | 34.74 | 34.20 | 34.28 | 99,829 | -0.52(-1.50%) |
Feb 04, 2004 | 35.20 | 35.36 | 34.75 | 34.80 | 150,146 | -0.39(-1.10%) |
Feb 03, 2004 | 35.10 | 35.31 | 35.07 | 35.19 | 66,016 | +0.09(+0.25%) |
Feb 02, 2004 | 34.85 | 35.33 | 34.84 | 35.10 | 106,001 | +0.26(+0.75%) |
Jan 30, 2004 | 34.95 | 35.03 | 34.80 | 34.84 | 81,580 | -0.11(-0.32%) |
Jan 29, 2004 | 34.45 | 34.95 | 34.14 | 34.95 | 131,897 | +0.51(+1.47%) |
Jan 28, 2004 | 34.60 | 34.80 | 34.17 | 34.45 | 130,690 | -0.10(-0.28%) |
Jan 27, 2004 | 35.17 | 35.48 | 34.45 | 34.54 | 103,183 | -0.63(-1.80%) |
Jan 26, 2004 | 35.03 | 35.21 | 34.56 | 35.18 | 131,629 | +0.16(+0.47%) |
Jan 23, 2004 | 34.66 | 35.03 | 34.55 | 35.01 | 95,401 | +0.33(+0.95%) |
Jan 22, 2004 | 34.17 | 34.91 | 33.91 | 34.69 | 127,470 | +0.56(+1.64%) |
Jan 21, 2004 | 34.43 | 34.43 | 34.06 | 34.13 | 125,591 | -0.31(-0.89%) |
Jan 20, 2004 | 33.54 | 34.43 | 33.38 | 34.43 | 148,804 | +1.41(+4.27%) |
Jan 16, 2004 | 33.50 | 34.16 | 33.02 | 33.02 | 215,491 | -0.29(-0.87%) |
Jan 15, 2004 | 33.18 | 33.66 | 32.95 | 33.31 | 99,694 | +0.21(+0.63%) |
Jan 14, 2004 | 32.49 | 33.10 | 32.49 | 33.10 | 116,333 | +0.80(+2.47%) |
Jan 13, 2004 | 32.53 | 32.79 | 32.06 | 32.31 | 131,092 | -0.15(-0.46%) |
Jan 12, 2004 | 31.71 | 32.50 | 31.71 | 32.46 | 128,275 | +0.93(+2.95%) |
Jan 09, 2004 | 30.97 | 31.61 | 30.90 | 31.53 | 169,870 | +0.70(+2.27%) |
Jan 08, 2004 | 30.82 | 31.17 | 30.77 | 30.82 | 99,426 | +0.08(+0.27%) |
Jan 07, 2004 | 30.56 | 30.92 | 30.56 | 30.74 | 108,014 | +0.28(+0.93%) |
Jan 06, 2004 | 30.58 | 30.79 | 30.46 | 30.46 | 136,594 | -0.12(-0.39%) |
Jan 05, 2004 | 30.93 | 30.93 | 30.49 | 30.58 | 112,307 | +0.10(+0.34%) |
Jan 02, 2004 | 30.22 | 30.85 | 30.22 | 30.47 | 106,538 | +0.25(+0.84%) |
Dec 31, 2003 | 30.75 | 30.79 | 30.22 | 30.22 | 117,809 | -0.56(-1.82%) |
Dec 30, 2003 | 30.56 | 30.89 | 30.56 | 30.78 | 126,396 | +0.30(+0.98%) |
Dec 29, 2003 | 30.07 | 30.71 | 30.07 | 30.48 | 138,741 | +0.48(+1.59%) |
Dec 26, 2003 | 30.19 | 30.19 | 29.82 | 30.00 | 31,129 | -0.19(-0.62%) |
Dec 24, 2003 | 29.81 | 30.50 | 29.74 | 30.19 | 63,735 | +0.31(+1.02%) |
Dec 23, 2003 | 29.81 | 29.89 | 29.51 | 29.89 | 121,968 | +0.17(+0.58%) |
Dec 22, 2003 | 29.74 | 29.96 | 29.61 | 29.71 | 92,180 | +0.22(+0.73%) |
Dec 19, 2003 | 29.29 | 29.56 | 29.07 | 29.50 | 95,535 | +0.21(+0.71%) |
Dec 18, 2003 | 29.14 | 29.36 | 29.14 | 29.29 | 70,712 | +0.01(+0.05%) |
Dec 17, 2003 | 29.28 | 29.28 | 28.70 | 29.27 | 77,689 | -0.10(-0.36%) |
Dec 16, 2003 | 29.07 | 29.38 | 28.69 | 29.38 | 123,310 | +0.28(+0.95%) |
Dec 15, 2003 | 28.83 | 29.29 | 28.77 | 29.10 | 162,222 | +0.63(+2.23%) |
Dec 12, 2003 | 28.26 | 28.47 | 28.12 | 28.47 | 99,158 | +0.63(+2.28%) |
Dec 11, 2003 | 26.76 | 28.13 | 26.76 | 27.84 | 287,545 | +0.82(+3.03%) |
Dec 10, 2003 | 27.84 | 27.87 | 26.94 | 27.02 | 120,358 | -0.93(-3.33%) |
Dec 09, 2003 | 28.95 | 28.95 | 27.90 | 27.95 | 139,277 | -0.89(-3.10%) |
Dec 08, 2003 | 28.20 | 29.05 | 28.20 | 28.84 | 103,988 | +0.77(+2.73%) |
Dec 05, 2003 | 28.80 | 28.83 | 28.05 | 28.07 | 62,795 | -0.51(-1.80%) |
Dec 04, 2003 | 28.51 | 28.69 | 28.25 | 28.59 | 145,315 | +0.14(+0.50%) |
Dec 03, 2003 | 29.33 | 29.33 | 28.40 | 28.45 | 113,112 | -0.95(-3.24%) |
Dec 02, 2003 | 29.62 | 29.77 | 29.29 | 29.40 | 229,982 | -0.15(-0.50%) |