Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 52.03 | 52.37 | 51.56 | 51.63 | 344,006 | -0.21(-0.41%) |
Feb 26, 2004 | 51.65 | 52.06 | 51.22 | 51.84 | 198,548 | +0.26(+0.51%) |
Feb 25, 2004 | 51.73 | 51.78 | 51.12 | 51.58 | 167,209 | -0.16(-0.30%) |
Feb 24, 2004 | 52.07 | 52.07 | 51.51 | 51.73 | 142,571 | -0.24(-0.47%) |
Feb 23, 2004 | 52.31 | 52.38 | 51.70 | 51.97 | 165,147 | -0.18(-0.35%) |
Feb 20, 2004 | 53.35 | 53.35 | 51.77 | 52.16 | 420,394 | -1.19(-2.24%) |
Feb 19, 2004 | 53.35 | 53.57 | 53.33 | 53.35 | 284,730 | +0.00(+0.00%) |
Feb 18, 2004 | 53.29 | 53.56 | 53.05 | 53.35 | 221,537 | +0.06(+0.11%) |
Feb 17, 2004 | 53.00 | 53.51 | 52.97 | 53.29 | 349,367 | +0.27(+0.51%) |
Feb 13, 2004 | 52.87 | 53.26 | 52.50 | 53.02 | 433,899 | +0.01(+0.02%) |
Feb 12, 2004 | 52.77 | 53.11 | 52.30 | 53.01 | 298,028 | +0.13(+0.24%) |
Feb 11, 2004 | 52.06 | 52.89 | 51.95 | 52.89 | 331,945 | +0.92(+1.77%) |
Feb 10, 2004 | 51.56 | 52.04 | 51.49 | 51.97 | 242,464 | +0.29(+0.56%) |
Feb 09, 2004 | 51.61 | 51.95 | 51.46 | 51.67 | 515,133 | +0.00(+0.00%) |
Feb 06, 2004 | 50.58 | 51.96 | 50.50 | 51.67 | 470,805 | +0.82(+1.62%) |
Feb 05, 2004 | 51.02 | 51.20 | 50.65 | 50.85 | 218,444 | -0.35(-0.68%) |
Feb 04, 2004 | 50.43 | 51.54 | 50.12 | 51.20 | 887,901 | +0.74(+1.46%) |
Feb 03, 2004 | 48.88 | 50.50 | 48.88 | 50.46 | 533,586 | +1.58(+3.23%) |
Feb 02, 2004 | 48.79 | 49.24 | 48.38 | 48.88 | 304,214 | +0.47(+0.96%) |
Jan 30, 2004 | 48.94 | 48.94 | 48.25 | 48.41 | 246,381 | -0.52(-1.07%) |
Jan 29, 2004 | 48.60 | 48.99 | 48.21 | 48.94 | 288,750 | +0.53(+1.10%) |
Jan 28, 2004 | 48.50 | 49.18 | 48.26 | 48.41 | 257,205 | -0.15(-0.30%) |
Jan 27, 2004 | 48.31 | 48.70 | 47.94 | 48.55 | 188,858 | +0.10(+0.20%) |
Jan 26, 2004 | 47.97 | 48.45 | 47.92 | 48.45 | 170,302 | +0.39(+0.81%) |
Jan 23, 2004 | 47.92 | 48.26 | 47.69 | 48.07 | 217,619 | +0.21(+0.45%) |
Jan 22, 2004 | 47.10 | 47.87 | 46.85 | 47.85 | 246,793 | +0.92(+1.96%) |
Jan 21, 2004 | 46.49 | 47.10 | 46.42 | 46.93 | 219,269 | +0.19(+0.42%) |
Jan 20, 2004 | 46.76 | 47.29 | 46.55 | 46.74 | 164,632 | -0.30(-0.64%) |
Jan 16, 2004 | 47.63 | 47.73 | 46.56 | 47.04 | 242,773 | -0.51(-1.08%) |
Jan 15, 2004 | 47.44 | 47.77 | 47.13 | 47.55 | 236,897 | +0.13(+0.27%) |
Jan 14, 2004 | 47.19 | 47.63 | 47.16 | 47.43 | 453,074 | +0.19(+0.41%) |
Jan 13, 2004 | 47.39 | 47.44 | 47.01 | 47.23 | 300,606 | -0.11(-0.23%) |
Jan 12, 2004 | 47.24 | 47.40 | 46.91 | 47.34 | 345,552 | -0.03(-0.06%) |
Jan 09, 2004 | 47.48 | 47.50 | 47.29 | 47.37 | 234,732 | -0.41(-0.85%) |
Jan 08, 2004 | 47.44 | 47.99 | 47.44 | 47.77 | 181,745 | -0.18(-0.38%) |
Jan 07, 2004 | 48.21 | 48.23 | 47.78 | 47.96 | 150,406 | -0.32(-0.66%) |
Jan 06, 2004 | 48.45 | 48.45 | 47.68 | 48.28 | 335,243 | -0.07(-0.14%) |
Jan 05, 2004 | 48.13 | 48.96 | 48.02 | 48.35 | 250,298 | -0.01(-0.02%) |
Jan 02, 2004 | 48.50 | 49.06 | 48.08 | 48.36 | 224,939 | -0.83(-1.70%) |
Dec 31, 2003 | 48.70 | 49.29 | 48.51 | 49.19 | 189,167 | +0.13(+0.26%) |
Dec 30, 2003 | 48.48 | 49.19 | 48.27 | 49.06 | 191,744 | +0.47(+0.96%) |
Dec 29, 2003 | 48.68 | 48.90 | 48.41 | 48.60 | 234,320 | -0.08(-0.16%) |
Dec 26, 2003 | 48.46 | 48.86 | 48.46 | 48.68 | 49,173 | +0.02(+0.04%) |
Dec 24, 2003 | 47.71 | 48.73 | 47.71 | 48.66 | 146,798 | +0.71(+1.48%) |
Dec 23, 2003 | 47.76 | 48.08 | 47.56 | 47.95 | 153,086 | +0.18(+0.39%) |
Dec 22, 2003 | 46.72 | 47.78 | 46.72 | 47.76 | 229,578 | +1.05(+2.24%) |
Dec 19, 2003 | 47.05 | 47.38 | 46.58 | 46.72 | 366,685 | -0.28(-0.60%) |
Dec 18, 2003 | 47.14 | 47.39 | 46.85 | 47.00 | 272,153 | -0.03(-0.06%) |
Dec 17, 2003 | 47.44 | 47.44 | 46.99 | 47.03 | 204,424 | -0.44(-0.92%) |
Dec 16, 2003 | 47.78 | 47.82 | 47.22 | 47.46 | 229,990 | -0.31(-0.65%) |
Dec 15, 2003 | 48.41 | 48.60 | 47.76 | 47.77 | 113,809 | -0.63(-1.30%) |
Dec 12, 2003 | 48.42 | 48.56 | 48.26 | 48.41 | 225,970 | -0.02(-0.04%) |
Dec 11, 2003 | 47.79 | 48.62 | 47.76 | 48.42 | 178,961 | +0.63(+1.32%) |
Dec 10, 2003 | 47.77 | 48.11 | 47.73 | 47.79 | 212,980 | +0.02(+0.04%) |
Dec 09, 2003 | 47.72 | 47.97 | 47.69 | 47.77 | 198,136 | +0.10(+0.20%) |
Dec 08, 2003 | 47.46 | 47.89 | 47.46 | 47.68 | 143,189 | +0.06(+0.12%) |
Dec 05, 2003 | 47.23 | 47.65 | 47.06 | 47.62 | 186,280 | +0.15(+0.31%) |
Dec 04, 2003 | 48.02 | 48.02 | 46.94 | 47.47 | 247,000 | -0.54(-1.13%) |
Dec 03, 2003 | 48.46 | 48.70 | 47.94 | 48.02 | 160,302 | -0.20(-0.42%) |
Dec 02, 2003 | 47.82 | 48.35 | 47.82 | 48.22 | 208,135 | +0.46(+0.95%) |