Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 55.97 | 56.89 | 55.92 | 56.50 | 46,696 | +0.83(+1.50%) |
Feb 26, 2004 | 55.23 | 55.90 | 55.06 | 55.66 | 67,126 | +0.35(+0.64%) |
Feb 25, 2004 | 54.58 | 55.31 | 54.49 | 55.31 | 72,747 | +0.45(+0.83%) |
Feb 24, 2004 | 54.30 | 55.41 | 54.21 | 54.86 | 64,856 | +0.46(+0.85%) |
Feb 23, 2004 | 54.49 | 54.60 | 54.17 | 54.40 | 51,236 | -0.09(-0.17%) |
Feb 20, 2004 | 54.29 | 54.67 | 54.25 | 54.49 | 55,668 | +0.14(+0.26%) |
Feb 19, 2004 | 54.40 | 54.86 | 54.17 | 54.35 | 48,102 | +0.05(+0.09%) |
Feb 18, 2004 | 55.04 | 55.28 | 54.26 | 54.30 | 31,563 | -0.79(-1.43%) |
Feb 17, 2004 | 54.86 | 55.28 | 54.86 | 55.09 | 39,994 | +0.37(+0.68%) |
Feb 13, 2004 | 55.37 | 55.40 | 54.58 | 54.72 | 111,985 | -0.28(-0.50%) |
Feb 12, 2004 | 54.58 | 55.28 | 54.30 | 55.00 | 135,550 | +0.52(+0.95%) |
Feb 11, 2004 | 53.89 | 54.72 | 53.89 | 54.48 | 141,819 | +0.82(+1.53%) |
Feb 10, 2004 | 53.44 | 53.76 | 53.15 | 53.66 | 118,903 | +0.21(+0.40%) |
Feb 09, 2004 | 54.21 | 54.21 | 53.29 | 53.44 | 129,821 | -0.63(-1.16%) |
Feb 06, 2004 | 52.74 | 54.17 | 52.74 | 54.07 | 193,272 | +1.33(+2.53%) |
Feb 05, 2004 | 52.41 | 52.94 | 52.32 | 52.74 | 134,793 | +0.33(+0.64%) |
Feb 04, 2004 | 52.36 | 52.55 | 50.18 | 52.41 | 189,489 | +0.32(+0.62%) |
Feb 03, 2004 | 51.81 | 52.27 | 50.78 | 52.08 | 150,251 | +0.28(+0.54%) |
Feb 02, 2004 | 50.10 | 51.81 | 49.57 | 51.81 | 83,556 | +1.90(+3.80%) |
Jan 30, 2004 | 49.67 | 49.91 | 49.49 | 49.91 | 42,156 | +0.33(+0.67%) |
Jan 29, 2004 | 50.60 | 50.60 | 49.22 | 49.58 | 105,067 | -1.10(-2.17%) |
Jan 28, 2004 | 51.43 | 51.43 | 50.23 | 50.68 | 63,343 | -0.93(-1.81%) |
Jan 27, 2004 | 52.55 | 52.56 | 50.97 | 51.61 | 70,801 | -1.03(-1.95%) |
Jan 26, 2004 | 51.34 | 52.64 | 50.88 | 52.64 | 91,772 | +1.06(+2.06%) |
Jan 23, 2004 | 49.83 | 52.36 | 49.73 | 51.58 | 106,148 | +2.12(+4.28%) |
Jan 22, 2004 | 50.24 | 50.25 | 49.22 | 49.46 | 89,177 | -1.25(-2.46%) |
Jan 21, 2004 | 48.11 | 50.77 | 47.93 | 50.71 | 171,653 | +2.78(+5.79%) |
Jan 20, 2004 | 47.39 | 48.11 | 47.18 | 47.93 | 101,500 | +0.91(+1.93%) |
Jan 16, 2004 | 46.67 | 47.42 | 46.67 | 47.02 | 100,960 | +0.57(+1.23%) |
Jan 15, 2004 | 47.64 | 47.64 | 46.45 | 46.45 | 73,828 | -1.19(-2.50%) |
Jan 14, 2004 | 48.47 | 48.56 | 47.64 | 47.64 | 66,694 | -0.82(-1.70%) |
Jan 13, 2004 | 48.15 | 48.47 | 47.92 | 48.47 | 51,561 | +0.41(+0.85%) |
Jan 12, 2004 | 47.64 | 48.06 | 47.60 | 48.06 | 38,157 | +0.25(+0.52%) |
Jan 09, 2004 | 47.87 | 48.79 | 47.49 | 47.81 | 57,614 | -0.07(-0.15%) |
Jan 08, 2004 | 46.89 | 47.88 | 46.89 | 47.88 | 51,561 | +1.12(+2.39%) |
Jan 07, 2004 | 46.82 | 47.04 | 46.35 | 46.76 | 85,610 | +0.18(+0.38%) |
Jan 06, 2004 | 48.39 | 48.39 | 46.59 | 46.59 | 103,446 | -2.13(-4.37%) |
Jan 05, 2004 | 47.87 | 48.72 | 47.87 | 48.72 | 43,562 | +0.98(+2.05%) |
Jan 02, 2004 | 47.37 | 47.97 | 47.37 | 47.74 | 41,940 | +0.32(+0.68%) |
Dec 31, 2003 | 48.66 | 48.66 | 47.41 | 47.41 | 54,263 | -1.25(-2.57%) |
Dec 30, 2003 | 48.35 | 49.03 | 48.13 | 48.66 | 92,745 | +0.13(+0.27%) |
Dec 29, 2003 | 47.58 | 48.81 | 47.50 | 48.53 | 85,286 | +0.96(+2.02%) |
Dec 26, 2003 | 46.90 | 47.64 | 46.90 | 47.57 | 53,290 | +0.76(+1.62%) |
Dec 24, 2003 | 47.77 | 47.77 | 46.75 | 46.81 | 58,803 | -1.05(-2.20%) |
Dec 23, 2003 | 48.33 | 48.33 | 47.57 | 47.87 | 70,801 | -0.36(-0.75%) |
Dec 22, 2003 | 48.02 | 48.72 | 48.02 | 48.23 | 58,587 | +0.14(+0.29%) |
Dec 19, 2003 | 47.97 | 48.11 | 47.09 | 48.09 | 93,825 | -0.11(-0.23%) |
Dec 18, 2003 | 45.71 | 49.63 | 45.71 | 48.20 | 153,061 | +2.50(+5.47%) |
Dec 17, 2003 | 45.12 | 45.70 | 45.01 | 45.70 | 57,722 | +0.69(+1.54%) |
Dec 16, 2003 | 44.87 | 45.30 | 44.78 | 45.01 | 70,477 | +0.06(+0.12%) |
Dec 15, 2003 | 45.15 | 45.52 | 44.86 | 44.95 | 116,850 | -0.19(-0.43%) |
Dec 12, 2003 | 44.73 | 45.15 | 44.31 | 45.15 | 111,012 | +0.61(+1.37%) |
Dec 11, 2003 | 44.41 | 44.59 | 44.14 | 44.54 | 88,313 | +0.22(+0.50%) |
Dec 10, 2003 | 44.10 | 44.41 | 43.99 | 44.31 | 49,507 | +0.14(+0.31%) |
Dec 09, 2003 | 44.41 | 44.41 | 43.82 | 44.17 | 48,750 | -0.25(-0.56%) |
Dec 08, 2003 | 44.62 | 44.86 | 43.70 | 44.42 | 100,960 | -0.20(-0.46%) |
Dec 05, 2003 | 43.53 | 44.31 | 43.53 | 44.63 | 66,045 | +1.10(+2.53%) |
Dec 04, 2003 | 42.65 | 43.55 | 42.51 | 43.53 | 63,127 | +1.06(+2.51%) |
Dec 03, 2003 | 43.87 | 43.87 | 42.46 | 42.46 | 59,560 | -0.94(-2.17%) |
Dec 02, 2003 | 41.08 | 43.48 | 41.08 | 43.41 | 101,068 | +2.42(+5.91%) |