Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 60.50 | 61.50 | 60.45 | 61.07 | 43,200 | +0.90(+1.50%) |
Feb 26, 2004 | 59.70 | 60.42 | 59.52 | 60.17 | 62,100 | +0.38(+0.64%) |
Feb 25, 2004 | 59.00 | 59.79 | 58.90 | 59.79 | 67,300 | +0.49(+0.83%) |
Feb 24, 2004 | 58.70 | 59.90 | 58.60 | 59.30 | 60,000 | +0.50(+0.85%) |
Feb 23, 2004 | 58.90 | 59.02 | 58.55 | 58.80 | 47,400 | -0.10(-0.17%) |
Feb 20, 2004 | 58.68 | 59.10 | 58.64 | 58.90 | 51,500 | +0.15(+0.26%) |
Feb 19, 2004 | 58.80 | 59.30 | 58.55 | 58.75 | 44,500 | +0.05(+0.09%) |
Feb 18, 2004 | 59.50 | 59.75 | 58.65 | 58.70 | 29,200 | -0.85(-1.43%) |
Feb 17, 2004 | 59.30 | 59.76 | 59.30 | 59.55 | 37,000 | +0.40(+0.68%) |
Feb 13, 2004 | 59.85 | 59.88 | 59.00 | 59.15 | 103,600 | -0.30(-0.50%) |
Feb 12, 2004 | 59.00 | 59.75 | 58.70 | 59.45 | 125,400 | +0.56(+0.95%) |
Feb 11, 2004 | 58.25 | 59.15 | 58.25 | 58.89 | 131,200 | +0.89(+1.53%) |
Feb 10, 2004 | 57.77 | 58.11 | 57.45 | 58.00 | 110,000 | +0.23(+0.40%) |
Feb 09, 2004 | 58.60 | 58.60 | 57.60 | 57.77 | 120,100 | -0.68(-1.16%) |
Feb 06, 2004 | 57.01 | 58.55 | 57.01 | 58.45 | 178,800 | +1.44(+2.53%) |
Feb 05, 2004 | 56.65 | 57.22 | 56.55 | 57.01 | 124,700 | +0.36(+0.64%) |
Feb 04, 2004 | 56.60 | 56.80 | 54.24 | 56.65 | 175,300 | +0.35(+0.62%) |
Feb 03, 2004 | 56.00 | 56.50 | 54.89 | 56.30 | 139,000 | +0.30(+0.54%) |
Feb 02, 2004 | 54.15 | 56.00 | 53.58 | 56.00 | 77,300 | +2.05(+3.80%) |
Jan 30, 2004 | 53.69 | 53.95 | 53.50 | 53.95 | 39,000 | +0.36(+0.67%) |
Jan 29, 2004 | 54.70 | 54.70 | 53.20 | 53.59 | 97,200 | -1.19(-2.17%) |
Jan 28, 2004 | 55.59 | 55.59 | 54.30 | 54.78 | 58,600 | -1.01(-1.81%) |
Jan 27, 2004 | 56.80 | 56.81 | 55.10 | 55.79 | 65,500 | -1.11(-1.95%) |
Jan 26, 2004 | 55.50 | 56.90 | 55.00 | 56.90 | 84,900 | +1.15(+2.06%) |
Jan 23, 2004 | 53.86 | 56.60 | 53.76 | 55.75 | 98,200 | +2.29(+4.28%) |
Jan 22, 2004 | 54.31 | 54.32 | 53.20 | 53.46 | 82,500 | -1.35(-2.46%) |
Jan 21, 2004 | 52.00 | 54.88 | 51.81 | 54.81 | 158,800 | +3.00(+5.79%) |
Jan 20, 2004 | 51.23 | 52.00 | 51.00 | 51.81 | 93,900 | +0.98(+1.93%) |
Jan 16, 2004 | 50.45 | 51.26 | 50.45 | 50.83 | 93,400 | +0.62(+1.23%) |
Jan 15, 2004 | 51.50 | 51.50 | 50.21 | 50.21 | 68,300 | -1.29(-2.50%) |
Jan 14, 2004 | 52.39 | 52.49 | 51.50 | 51.50 | 61,700 | -0.89(-1.70%) |
Jan 13, 2004 | 52.05 | 52.39 | 51.80 | 52.39 | 47,700 | +0.44(+0.85%) |
Jan 12, 2004 | 51.50 | 51.95 | 51.45 | 51.95 | 35,300 | +0.27(+0.52%) |
Jan 09, 2004 | 51.75 | 52.74 | 51.33 | 51.68 | 53,300 | -0.08(-0.15%) |
Jan 08, 2004 | 50.69 | 51.76 | 50.69 | 51.76 | 47,700 | +1.21(+2.39%) |
Jan 07, 2004 | 50.61 | 50.85 | 50.10 | 50.55 | 79,200 | +0.19(+0.38%) |
Jan 06, 2004 | 52.31 | 52.31 | 50.36 | 50.36 | 95,700 | -2.30(-4.37%) |
Jan 05, 2004 | 51.75 | 52.66 | 51.75 | 52.66 | 40,300 | +1.06(+2.05%) |
Jan 02, 2004 | 51.20 | 51.85 | 51.20 | 51.60 | 38,800 | +0.35(+0.68%) |
Dec 31, 2003 | 52.60 | 52.60 | 51.25 | 51.25 | 50,200 | -1.35(-2.57%) |
Dec 30, 2003 | 52.26 | 53.00 | 52.03 | 52.60 | 85,800 | +0.14(+0.27%) |
Dec 29, 2003 | 51.43 | 52.76 | 51.35 | 52.46 | 78,900 | +1.04(+2.02%) |
Dec 26, 2003 | 50.70 | 51.50 | 50.70 | 51.42 | 49,300 | +0.82(+1.62%) |
Dec 24, 2003 | 51.64 | 51.64 | 50.53 | 50.60 | 54,400 | -1.14(-2.20%) |
Dec 23, 2003 | 52.24 | 52.24 | 51.42 | 51.74 | 65,500 | -0.39(-0.75%) |
Dec 22, 2003 | 51.91 | 52.66 | 51.91 | 52.13 | 54,200 | +0.15(+0.29%) |
Dec 19, 2003 | 51.85 | 52.00 | 50.90 | 51.98 | 86,800 | -0.12(-0.23%) |
Dec 18, 2003 | 49.41 | 53.65 | 49.41 | 52.10 | 141,600 | +2.70(+5.47%) |
Dec 17, 2003 | 48.77 | 49.40 | 48.65 | 49.40 | 53,400 | +0.75(+1.54%) |
Dec 16, 2003 | 48.50 | 48.97 | 48.40 | 48.65 | 65,200 | +0.06(+0.12%) |
Dec 15, 2003 | 48.80 | 49.20 | 48.49 | 48.59 | 108,100 | -0.21(-0.43%) |
Dec 12, 2003 | 48.35 | 48.80 | 47.90 | 48.80 | 102,700 | +0.66(+1.37%) |
Dec 11, 2003 | 48.00 | 48.20 | 47.71 | 48.14 | 81,700 | +0.24(+0.50%) |
Dec 10, 2003 | 47.67 | 48.00 | 47.55 | 47.90 | 45,800 | +0.15(+0.31%) |
Dec 09, 2003 | 48.00 | 48.00 | 47.37 | 47.75 | 45,100 | -0.27(-0.56%) |
Dec 08, 2003 | 48.23 | 48.49 | 47.24 | 48.02 | 93,400 | -0.22(-0.46%) |
Dec 05, 2003 | 47.05 | 47.90 | 47.05 | 48.24 | 61,100 | +1.19(+2.53%) |
Dec 04, 2003 | 46.10 | 47.07 | 45.95 | 47.05 | 58,400 | +1.15(+2.51%) |
Dec 03, 2003 | 47.42 | 47.42 | 45.90 | 45.90 | 55,100 | -1.02(-2.17%) |
Dec 02, 2003 | 44.40 | 47.00 | 44.40 | 46.92 | 93,500 | +2.62(+5.91%) |