Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 52.75 | 53.20 | 52.50 | 52.90 | 10,540 | +0.25(+0.47%) |
Feb 26, 2004 | 52.40 | 52.75 | 51.75 | 52.65 | 14,540 | +0.25(+0.48%) |
Feb 25, 2004 | 53.25 | 53.25 | 52.00 | 52.40 | 7,620 | -0.85(-1.60%) |
Feb 24, 2004 | 53.25 | 53.25 | 52.65 | 53.25 | 8,120 | -0.05(-0.09%) |
Feb 23, 2004 | 53.75 | 53.90 | 53.10 | 53.30 | 3,760 | -0.70(-1.30%) |
Feb 20, 2004 | 54.50 | 54.50 | 53.25 | 54.00 | 5,380 | -0.05(-0.09%) |
Feb 19, 2004 | 54.70 | 54.85 | 54.00 | 54.05 | 4,920 | -0.85(-1.55%) |
Feb 18, 2004 | 55.60 | 55.80 | 54.75 | 54.90 | 5,480 | -0.60(-1.08%) |
Feb 17, 2004 | 56.10 | 56.35 | 55.25 | 55.50 | 4,400 | -0.10(-0.18%) |
Feb 13, 2004 | 54.70 | 55.80 | 54.60 | 55.60 | 22,000 | +0.75(+1.37%) |
Feb 12, 2004 | 55.30 | 55.35 | 54.55 | 54.85 | 9,560 | -0.20(-0.36%) |
Feb 11, 2004 | 55.50 | 55.50 | 54.50 | 55.05 | 2,720 | -0.35(-0.63%) |
Feb 10, 2004 | 54.95 | 55.40 | 54.75 | 55.40 | 14,180 | +0.65(+1.19%) |
Feb 09, 2004 | 56.00 | 56.00 | 54.75 | 54.75 | 9,100 | -0.75(-1.35%) |
Feb 06, 2004 | 55.45 | 56.25 | 54.65 | 55.50 | 6,620 | +0.55(+1.00%) |
Feb 05, 2004 | 55.50 | 56.05 | 54.95 | 54.95 | 3,800 | -0.80(-1.43%) |
Feb 04, 2004 | 57.05 | 57.05 | 55.50 | 55.75 | 6,280 | -1.00(-1.76%) |
Feb 03, 2004 | 56.30 | 57.30 | 55.80 | 56.75 | 5,240 | +0.95(+1.70%) |
Feb 02, 2004 | 55.85 | 56.45 | 55.00 | 55.80 | 3,980 | +0.65(+1.18%) |
Jan 30, 2004 | 55.35 | 55.60 | 54.50 | 55.15 | 3,620 | +0.05(+0.09%) |
Jan 29, 2004 | 55.55 | 55.85 | 54.95 | 55.10 | 4,480 | +0.05(+0.09%) |
Jan 28, 2004 | 55.90 | 55.90 | 55.00 | 55.05 | 5,420 | -0.65(-1.17%) |
Jan 27, 2004 | 55.90 | 55.90 | 55.40 | 55.70 | 2,340 | +0.30(+0.54%) |
Jan 26, 2004 | 56.10 | 56.25 | 55.25 | 55.40 | 4,960 | -0.20(-0.36%) |
Jan 23, 2004 | 55.90 | 56.15 | 55.10 | 55.60 | 4,140 | -0.15(-0.27%) |
Jan 22, 2004 | 55.90 | 55.90 | 55.10 | 55.75 | 2,320 | +0.00(+0.00%) |
Jan 21, 2004 | 55.95 | 55.95 | 54.85 | 55.75 | 2,560 | -0.10(-0.18%) |
Jan 20, 2004 | 54.50 | 56.05 | 54.05 | 55.85 | 12,800 | +1.65(+3.04%) |
Jan 16, 2004 | 54.50 | 54.60 | 53.95 | 54.20 | 1,980 | -0.15(-0.28%) |
Jan 15, 2004 | 54.00 | 54.65 | 54.00 | 54.35 | 3,040 | +0.65(+1.21%) |
Jan 14, 2004 | 54.80 | 54.95 | 53.55 | 53.70 | 9,860 | -0.60(-1.10%) |
Jan 13, 2004 | 53.45 | 54.90 | 53.45 | 54.30 | 8,340 | +1.05(+1.97%) |
Jan 12, 2004 | 51.25 | 53.25 | 50.95 | 53.25 | 12,500 | +2.50(+4.93%) |
Jan 09, 2004 | 52.50 | 52.50 | 50.35 | 50.75 | 27,140 | -1.20(-2.31%) |
Jan 08, 2004 | 52.20 | 52.25 | 51.75 | 51.95 | 6,060 | -0.50(-0.95%) |
Jan 07, 2004 | 53.75 | 53.90 | 52.45 | 52.45 | 11,100 | -1.10(-2.05%) |
Jan 06, 2004 | 52.50 | 53.60 | 52.45 | 53.55 | 16,620 | +1.30(+2.49%) |
Jan 05, 2004 | 52.00 | 52.75 | 51.50 | 52.25 | 15,160 | +1.10(+2.15%) |
Jan 02, 2004 | 50.30 | 51.80 | 50.30 | 51.15 | 12,460 | +0.75(+1.49%) |
Dec 31, 2003 | 50.75 | 51.25 | 50.25 | 50.40 | 6,540 | -0.10(-0.20%) |
Dec 30, 2003 | 50.90 | 50.90 | 50.50 | 50.50 | 9,820 | +0.00(+0.00%) |
Dec 29, 2003 | 50.00 | 50.80 | 49.25 | 50.50 | 12,160 | +0.25(+0.50%) |
Dec 26, 2003 | 50.25 | 50.75 | 49.80 | 50.25 | 3,260 | +0.25(+0.50%) |
Dec 24, 2003 | 50.15 | 50.35 | 49.85 | 50.00 | 4,220 | +0.10(+0.20%) |
Dec 23, 2003 | 49.00 | 50.00 | 48.60 | 49.90 | 14,220 | +1.40(+2.89%) |
Dec 22, 2003 | 48.55 | 48.90 | 48.30 | 48.50 | 15,620 | +0.00(+0.00%) |
Dec 19, 2003 | 49.50 | 49.50 | 48.35 | 48.50 | 7,640 | -0.50(-1.02%) |
Dec 18, 2003 | 48.75 | 49.50 | 48.45 | 49.00 | 11,960 | +0.35(+0.72%) |
Dec 17, 2003 | 49.25 | 49.95 | 48.45 | 48.65 | 8,540 | -0.50(-1.02%) |
Dec 16, 2003 | 49.00 | 49.45 | 48.65 | 49.15 | 7,060 | +0.25(+0.51%) |
Dec 15, 2003 | 49.30 | 49.55 | 48.55 | 48.90 | 4,380 | -0.20(-0.41%) |
Dec 12, 2003 | 49.85 | 49.85 | 49.00 | 49.10 | 5,580 | -0.70(-1.41%) |
Dec 11, 2003 | 48.55 | 49.80 | 48.50 | 49.80 | 5,480 | +1.00(+2.05%) |
Dec 10, 2003 | 47.70 | 48.85 | 47.70 | 48.80 | 3,480 | +1.50(+3.17%) |
Dec 09, 2003 | 48.25 | 48.25 | 47.25 | 47.30 | 38,860 | -0.65(-1.36%) |
Dec 08, 2003 | 48.00 | 48.25 | 47.85 | 47.95 | 4,280 | -0.05(-0.10%) |
Dec 05, 2003 | 48.25 | 48.25 | 47.80 | 48.00 | 8,160 | -0.50(-1.03%) |
Dec 04, 2003 | 49.50 | 49.50 | 48.45 | 48.50 | 11,420 | -0.80(-1.62%) |
Dec 03, 2003 | 49.65 | 49.65 | 49.00 | 49.30 | 7,340 | -0.20(-0.40%) |
Dec 02, 2003 | 50.00 | 50.00 | 49.30 | 49.50 | 5,960 | -0.60(-1.20%) |