Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 51.76 | 52.10 | 51.29 | 51.36 | 345,807 | -0.21(-0.41%) |
Feb 26, 2004 | 51.39 | 51.79 | 50.95 | 51.57 | 199,588 | +0.26(+0.51%) |
Feb 25, 2004 | 51.46 | 51.51 | 50.85 | 51.31 | 168,085 | -0.15(-0.30%) |
Feb 24, 2004 | 51.80 | 51.80 | 51.24 | 51.46 | 143,317 | -0.24(-0.47%) |
Feb 23, 2004 | 52.04 | 52.11 | 51.43 | 51.70 | 166,012 | -0.18(-0.35%) |
Feb 20, 2004 | 53.07 | 53.07 | 51.50 | 51.89 | 422,595 | -1.19(-2.24%) |
Feb 19, 2004 | 53.07 | 53.29 | 53.05 | 53.07 | 286,221 | +0.00(+0.00%) |
Feb 18, 2004 | 53.02 | 53.28 | 52.78 | 53.07 | 222,697 | +0.06(+0.11%) |
Feb 17, 2004 | 52.73 | 53.23 | 52.70 | 53.02 | 351,196 | +0.27(+0.51%) |
Feb 13, 2004 | 52.59 | 52.98 | 52.23 | 52.75 | 436,171 | +0.01(+0.02%) |
Feb 12, 2004 | 52.50 | 52.83 | 52.03 | 52.74 | 299,589 | +0.13(+0.24%) |
Feb 11, 2004 | 51.79 | 52.61 | 51.68 | 52.61 | 333,682 | +0.92(+1.77%) |
Feb 10, 2004 | 51.29 | 51.77 | 51.22 | 51.69 | 243,733 | +0.29(+0.56%) |
Feb 09, 2004 | 51.34 | 51.68 | 51.19 | 51.40 | 517,830 | +0.00(+0.00%) |
Feb 06, 2004 | 50.31 | 51.68 | 50.24 | 51.40 | 473,270 | +0.82(+1.62%) |
Feb 05, 2004 | 50.76 | 50.93 | 50.38 | 50.58 | 219,588 | -0.35(-0.68%) |
Feb 04, 2004 | 50.17 | 51.27 | 49.86 | 50.93 | 892,550 | +0.73(+1.46%) |
Feb 03, 2004 | 48.63 | 50.24 | 48.63 | 50.20 | 536,379 | +1.57(+3.23%) |
Feb 02, 2004 | 48.54 | 48.98 | 48.12 | 48.63 | 305,806 | +0.46(+0.96%) |
Jan 30, 2004 | 48.68 | 48.68 | 48.00 | 48.16 | 247,671 | -0.52(-1.07%) |
Jan 29, 2004 | 48.35 | 48.73 | 47.96 | 48.68 | 290,262 | +0.53(+1.10%) |
Jan 28, 2004 | 48.25 | 48.92 | 48.01 | 48.15 | 258,552 | -0.14(-0.30%) |
Jan 27, 2004 | 48.06 | 48.44 | 47.69 | 48.30 | 189,846 | +0.10(+0.20%) |
Jan 26, 2004 | 47.72 | 48.20 | 47.67 | 48.20 | 171,193 | +0.39(+0.81%) |
Jan 23, 2004 | 47.67 | 48.01 | 47.44 | 47.82 | 218,759 | +0.21(+0.45%) |
Jan 22, 2004 | 46.85 | 47.62 | 46.61 | 47.60 | 248,086 | +0.92(+1.96%) |
Jan 21, 2004 | 46.25 | 46.85 | 46.17 | 46.69 | 220,417 | +0.19(+0.42%) |
Jan 20, 2004 | 46.51 | 47.04 | 46.31 | 46.49 | 165,494 | -0.30(-0.64%) |
Jan 16, 2004 | 47.38 | 47.48 | 46.32 | 46.79 | 244,044 | -0.51(-1.08%) |
Jan 15, 2004 | 47.19 | 47.53 | 46.89 | 47.30 | 238,137 | +0.13(+0.27%) |
Jan 14, 2004 | 46.95 | 47.38 | 46.92 | 47.18 | 455,446 | +0.19(+0.41%) |
Jan 13, 2004 | 47.14 | 47.19 | 46.76 | 46.99 | 302,179 | -0.11(-0.23%) |
Jan 12, 2004 | 46.99 | 47.15 | 46.67 | 47.09 | 347,361 | -0.03(-0.06%) |
Jan 09, 2004 | 47.24 | 47.26 | 47.04 | 47.12 | 235,961 | -0.41(-0.85%) |
Jan 08, 2004 | 47.19 | 47.74 | 47.19 | 47.53 | 182,696 | -0.18(-0.38%) |
Jan 07, 2004 | 47.96 | 47.98 | 47.54 | 47.71 | 151,193 | -0.32(-0.66%) |
Jan 06, 2004 | 48.20 | 48.20 | 47.43 | 48.03 | 336,999 | -0.07(-0.14%) |
Jan 05, 2004 | 47.88 | 48.70 | 47.77 | 48.09 | 251,609 | -0.01(-0.02%) |
Jan 02, 2004 | 48.25 | 48.81 | 47.82 | 48.10 | 226,116 | -0.83(-1.70%) |
Dec 31, 2003 | 48.44 | 49.03 | 48.26 | 48.93 | 190,157 | +0.13(+0.26%) |
Dec 30, 2003 | 48.23 | 48.93 | 48.02 | 48.81 | 192,748 | +0.46(+0.96%) |
Dec 29, 2003 | 48.42 | 48.65 | 48.15 | 48.35 | 235,547 | -0.08(-0.16%) |
Dec 26, 2003 | 48.21 | 48.61 | 48.21 | 48.42 | 49,430 | +0.02(+0.04%) |
Dec 24, 2003 | 47.46 | 48.47 | 47.46 | 48.40 | 147,566 | +0.70(+1.48%) |
Dec 23, 2003 | 47.52 | 47.83 | 47.31 | 47.70 | 153,887 | +0.18(+0.39%) |
Dec 22, 2003 | 46.47 | 47.54 | 46.47 | 47.52 | 230,780 | +1.04(+2.24%) |
Dec 19, 2003 | 46.80 | 47.13 | 46.34 | 46.47 | 368,605 | -0.28(-0.60%) |
Dec 18, 2003 | 46.90 | 47.14 | 46.61 | 46.75 | 273,578 | -0.03(-0.06%) |
Dec 17, 2003 | 47.20 | 47.20 | 46.74 | 46.78 | 205,494 | -0.43(-0.92%) |
Dec 16, 2003 | 47.54 | 47.57 | 46.98 | 47.22 | 231,194 | -0.31(-0.65%) |
Dec 15, 2003 | 48.15 | 48.35 | 47.51 | 47.53 | 114,405 | -0.63(-1.30%) |
Dec 12, 2003 | 48.17 | 48.31 | 48.01 | 48.15 | 227,153 | -0.02(-0.04%) |
Dec 11, 2003 | 47.55 | 48.37 | 47.52 | 48.17 | 179,898 | +0.63(+1.32%) |
Dec 10, 2003 | 47.53 | 47.86 | 47.48 | 47.55 | 214,095 | +0.02(+0.04%) |
Dec 09, 2003 | 47.47 | 47.72 | 47.44 | 47.53 | 199,173 | +0.10(+0.20%) |
Dec 08, 2003 | 47.22 | 47.64 | 47.22 | 47.43 | 143,939 | +0.06(+0.12%) |
Dec 05, 2003 | 46.99 | 47.40 | 46.81 | 47.37 | 187,256 | +0.14(+0.31%) |
Dec 04, 2003 | 47.77 | 47.77 | 46.70 | 47.23 | 248,293 | -0.54(-1.13%) |
Dec 03, 2003 | 48.21 | 48.44 | 47.69 | 47.77 | 161,141 | -0.20(-0.42%) |
Dec 02, 2003 | 47.57 | 48.09 | 47.57 | 47.97 | 209,225 | +0.45(+0.95%) |