Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 51.28 | 51.50 | 51.09 | 51.24 | 144,271 | +0.02(+0.05%) |
Feb 26, 2004 | 50.99 | 51.29 | 50.86 | 51.22 | 66,156 | +0.16(+0.31%) |
Feb 25, 2004 | 50.75 | 51.10 | 50.73 | 51.06 | 77,606 | +0.26(+0.51%) |
Feb 24, 2004 | 50.77 | 51.05 | 50.53 | 50.80 | 84,985 | -0.01(-0.02%) |
Feb 23, 2004 | 51.22 | 51.22 | 50.70 | 50.81 | 127,478 | -0.21(-0.42%) |
Feb 20, 2004 | 51.36 | 51.36 | 50.77 | 51.02 | 68,446 | -0.19(-0.37%) |
Feb 19, 2004 | 51.83 | 51.84 | 51.21 | 51.21 | 109,157 | -0.26(-0.50%) |
Feb 18, 2004 | 51.66 | 51.75 | 51.40 | 51.47 | 292,741 | -0.28(-0.55%) |
Feb 17, 2004 | 51.62 | 51.81 | 51.52 | 51.75 | 79,133 | +0.49(+0.95%) |
Feb 13, 2004 | 51.60 | 51.69 | 51.15 | 51.26 | 125,696 | -0.29(-0.56%) |
Feb 12, 2004 | 51.66 | 51.77 | 51.48 | 51.55 | 164,627 | -0.10(-0.20%) |
Feb 11, 2004 | 51.09 | 51.80 | 51.05 | 51.66 | 777,463 | +0.45(+0.88%) |
Feb 10, 2004 | 50.95 | 51.26 | 50.91 | 51.21 | 63,230 | +0.21(+0.42%) |
Feb 09, 2004 | 51.09 | 51.88 | 50.88 | 51.00 | 110,939 | -0.03(-0.06%) |
Feb 06, 2004 | 50.47 | 51.04 | 50.34 | 51.03 | 112,338 | +0.68(+1.36%) |
Feb 05, 2004 | 50.31 | 50.44 | 50.15 | 50.34 | 289,942 | +0.06(+0.13%) |
Feb 04, 2004 | 50.42 | 50.53 | 50.15 | 50.28 | 161,065 | -0.44(-0.87%) |
Feb 03, 2004 | 50.62 | 50.79 | 50.55 | 50.72 | 170,734 | +0.02(+0.05%) |
Feb 02, 2004 | 50.60 | 51.02 | 50.34 | 50.70 | 81,423 | +0.24(+0.48%) |
Jan 30, 2004 | 50.43 | 50.60 | 50.39 | 50.45 | 6,550,238 | -0.10(-0.20%) |
Jan 29, 2004 | 50.66 | 50.68 | 50.06 | 50.56 | 114,501 | +0.00(+0.00%) |
Jan 28, 2004 | 51.37 | 51.41 | 50.38 | 50.56 | 128,368 | -0.56(-1.09%) |
Jan 27, 2004 | 51.66 | 51.66 | 51.11 | 51.11 | 168,189 | -0.57(-1.09%) |
Jan 26, 2004 | 51.10 | 51.70 | 51.01 | 51.68 | 663,217 | +0.63(+1.23%) |
Jan 23, 2004 | 51.32 | 51.46 | 50.90 | 51.05 | 24,129,750 | -0.15(-0.29%) |
Jan 22, 2004 | 51.43 | 51.50 | 51.10 | 51.20 | 71,881 | -0.09(-0.17%) |
Jan 21, 2004 | 51.00 | 51.40 | 50.74 | 51.29 | 131,040 | +0.24(+0.46%) |
Jan 20, 2004 | 51.08 | 51.13 | 50.78 | 51.05 | 251,012 | +0.09(+0.17%) |
Jan 16, 2004 | 50.71 | 50.97 | 50.69 | 50.97 | 84,730 | +0.35(+0.70%) |
Jan 15, 2004 | 50.62 | 50.84 | 50.23 | 50.61 | 92,237 | -0.02(-0.05%) |
Jan 14, 2004 | 50.30 | 50.64 | 50.20 | 50.64 | 47,963 | +0.44(+0.88%) |
Jan 13, 2004 | 50.38 | 50.48 | 49.85 | 50.20 | 216,025 | -0.24(-0.48%) |
Jan 12, 2004 | 50.22 | 50.44 | 50.06 | 50.44 | 120,099 | +0.27(+0.53%) |
Jan 09, 2004 | 50.11 | 50.54 | 50.06 | 50.17 | 378,617 | -0.19(-0.37%) |
Jan 08, 2004 | 50.39 | 50.47 | 50.39 | 50.36 | 171,370 | +0.15(+0.30%) |
Jan 07, 2004 | 50.05 | 50.23 | 49.82 | 50.21 | 115,010 | +0.09(+0.17%) |
Jan 06, 2004 | 50.11 | 50.17 | 49.84 | 50.12 | 347,447 | +0.10(+0.20%) |
Jan 05, 2004 | 49.79 | 50.03 | 49.68 | 50.02 | 524,288 | +0.71(+1.43%) |
Jan 02, 2004 | 49.73 | 49.86 | 49.24 | 49.31 | 108,267 | -0.17(-0.35%) |
Dec 31, 2003 | 49.57 | 49.67 | 49.35 | 49.49 | 217,679 | -0.03(-0.06%) |
Dec 30, 2003 | 49.50 | 49.53 | 49.47 | 49.52 | 243,124 | +0.02(+0.03%) |
Dec 29, 2003 | 49.06 | 49.50 | 48.98 | 49.50 | 234,854 | +0.69(+1.42%) |
Dec 26, 2003 | 48.89 | 48.92 | 48.73 | 48.81 | 272,894 | +0.09(+0.19%) |
Dec 24, 2003 | 48.66 | 48.88 | 48.66 | 48.72 | 90,837 | -0.09(-0.19%) |
Dec 23, 2003 | 48.66 | 48.88 | 48.62 | 48.81 | 190,835 | +0.20(+0.40%) |
Dec 22, 2003 | 48.43 | 48.66 | 48.42 | 48.62 | 304,700 | +0.11(+0.23%) |
Dec 19, 2003 | 48.60 | 48.61 | 48.24 | 48.51 | 116,027 | +0.07(+0.15%) |
Dec 18, 2003 | 48.06 | 48.51 | 48.03 | 48.43 | 318,440 | +0.50(+1.05%) |
Dec 17, 2003 | 47.83 | 47.94 | 47.67 | 47.93 | 150,505 | +0.07(+0.15%) |
Dec 16, 2003 | 47.76 | 47.86 | 47.49 | 47.86 | 73,789 | +0.13(+0.26%) |
Dec 15, 2003 | 48.48 | 48.48 | 47.73 | 47.73 | 463,603 | -0.17(-0.36%) |
Dec 12, 2003 | 47.90 | 47.92 | 47.61 | 47.91 | 483,322 | -0.13(-0.28%) |
Dec 11, 2003 | 47.55 | 48.13 | 47.45 | 48.04 | 169,970 | +0.80(+1.70%) |
Dec 10, 2003 | 47.59 | 47.60 | 47.37 | 47.24 | 160,937 | -0.28(-0.58%) |
Dec 09, 2003 | 48.12 | 48.12 | 47.63 | 47.51 | 126,587 | -0.51(-1.06%) |
Dec 08, 2003 | 47.71 | 48.03 | 47.59 | 48.03 | 164,372 | +0.39(+0.83%) |
Dec 05, 2003 | 47.83 | 47.92 | 47.51 | 47.63 | 105,341 | -0.41(-0.85%) |
Dec 04, 2003 | 47.84 | 48.06 | 47.84 | 48.04 | 82,313 | -0.02(-0.03%) |
Dec 03, 2003 | 48.22 | 48.33 | 48.06 | 48.06 | 145,162 | -0.02(-0.03%) |
Dec 02, 2003 | 48.06 | 48.21 | 48.02 | 48.07 | 86,766 | -0.07(-0.15%) |