Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 66.30 | 66.55 | 66.00 | 66.30 | 250,150 | +0.00(+0.00%) |
Feb 26, 2004 | 69.00 | 66.55 | 66.00 | 66.30 | 250,150 | -2.70(-3.91%) |
Feb 25, 2004 | 69.15 | 69.40 | 68.60 | 69.00 | 199,002 | -0.15(-0.22%) |
Feb 24, 2004 | 68.00 | 69.46 | 68.00 | 69.15 | 210,929 | +1.15(+1.69%) |
Feb 23, 2004 | 68.30 | 68.60 | 68.00 | 68.00 | 157,385 | -0.95(-1.38%) |
Feb 20, 2004 | 68.95 | 68.95 | 68.95 | 68.95 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 68.85 | 69.20 | 68.50 | 68.95 | 204,682 | -1.25(-1.78%) |
Feb 18, 2004 | 70.20 | 70.40 | 68.70 | 70.20 | 132,494 | +0.00(+0.00%) |
Feb 17, 2004 | 68.40 | 70.40 | 68.70 | 70.20 | 132,494 | +1.80(+2.63%) |
Feb 13, 2004 | 68.95 | 69.70 | 68.30 | 68.40 | 132,994 | -0.55(-0.80%) |
Feb 12, 2004 | 68.85 | 69.20 | 68.70 | 68.95 | 143,954 | +0.10(+0.15%) |
Feb 11, 2004 | 68.80 | 69.00 | 68.15 | 68.85 | 105,407 | +0.05(+0.07%) |
Feb 10, 2004 | 69.25 | 69.90 | 68.15 | 68.80 | 77,744 | -0.45(-0.65%) |
Feb 09, 2004 | 69.20 | 69.40 | 68.70 | 69.25 | 138,957 | +0.05(+0.07%) |
Feb 06, 2004 | 68.25 | 69.40 | 68.55 | 69.20 | 91,968 | +0.95(+1.39%) |
Feb 05, 2004 | 67.90 | 69.15 | 67.75 | 68.25 | 143,305 | +0.35(+0.52%) |
Feb 04, 2004 | 66.50 | 67.95 | 65.40 | 67.90 | 243,039 | +2.00(+3.03%) |
Feb 03, 2004 | 65.90 | 65.90 | 65.90 | 65.90 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 66.40 | 66.30 | 65.90 | 65.90 | 153,496 | -0.50(-0.75%) |
Jan 30, 2004 | 65.40 | 66.40 | 65.55 | 66.40 | 108,727 | +1.00(+1.53%) |
Jan 29, 2004 | 65.75 | 66.40 | 65.35 | 65.40 | 127,736 | -0.35(-0.53%) |
Jan 28, 2004 | 66.60 | 66.80 | 65.52 | 65.75 | 102,886 | -0.85(-1.28%) |
Jan 27, 2004 | 66.00 | 66.80 | 55.00 | 66.60 | 120,935 | +0.60(+0.91%) |
Jan 26, 2004 | 67.00 | 66.80 | 66.00 | 66.00 | 111,125 | -1.00(-1.49%) |
Jan 23, 2004 | 67.25 | 67.40 | 66.70 | 67.00 | 138,329 | -0.25(-0.37%) |
Jan 22, 2004 | 66.10 | 67.50 | 66.75 | 67.25 | 236,166 | +1.15(+1.74%) |
Jan 21, 2004 | 64.75 | 66.52 | 65.20 | 66.10 | 140,731 | +1.35(+2.08%) |
Jan 20, 2004 | 64.50 | 65.34 | 64.40 | 64.75 | 140,265 | +0.25(+0.39%) |
Jan 16, 2004 | 64.50 | 64.50 | 64.50 | 64.50 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 65.25 | 64.70 | 64.10 | 64.50 | 98,677 | -0.75(-1.15%) |
Jan 14, 2004 | 65.05 | 65.45 | 64.60 | 65.25 | 93,329 | +0.20(+0.31%) |
Jan 13, 2004 | 64.60 | 65.40 | 64.50 | 65.05 | 92,282 | +0.45(+0.70%) |
Jan 12, 2004 | 65.50 | 65.40 | 64.60 | 64.60 | 83,665 | -0.90(-1.37%) |
Jan 09, 2004 | 65.45 | 65.70 | 64.90 | 65.50 | 249,027 | +1.10(+1.71%) |
Jan 08, 2004 | 64.40 | 64.40 | 64.40 | 64.40 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 64.40 | 65.60 | 64.11 | 64.40 | 128,426 | +2.20(+3.54%) |
Dec 31, 2003 | 62.20 | 62.20 | 62.20 | 62.20 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 61.50 | 62.40 | 61.25 | 62.20 | 307,389 | +0.70(+1.14%) |
Dec 29, 2003 | 60.90 | 61.55 | 61.00 | 61.50 | 589,290 | +0.60(+0.99%) |
Dec 26, 2003 | 60.85 | 61.00 | 60.90 | 60.90 | 31,228 | +0.05(+0.08%) |
Dec 24, 2003 | 60.45 | 61.00 | 60.35 | 60.85 | 93,517 | +0.40(+0.66%) |
Dec 23, 2003 | 60.80 | 60.85 | 59.96 | 60.45 | 511,962 | -0.35(-0.58%) |
Dec 22, 2003 | 60.85 | 61.20 | 60.36 | 60.80 | 105,636 | -0.05(-0.08%) |
Dec 19, 2003 | 61.00 | 61.34 | 60.70 | 60.85 | 93,416 | +0.45(+0.75%) |
Dec 18, 2003 | 60.40 | 60.40 | 60.40 | 60.40 | 0 | +0.35(+0.58%) |
Dec 17, 2003 | 60.05 | 60.05 | 60.05 | 60.05 | 0 | +0.40(+0.67%) |
Dec 16, 2003 | 59.65 | 59.65 | 59.65 | 59.65 | 0 | +0.05(+0.08%) |
Dec 15, 2003 | 59.60 | 59.60 | 59.60 | 59.60 | 0 | -0.05(-0.08%) |
Dec 12, 2003 | 59.65 | 59.65 | 59.65 | 59.65 | 0 | +0.10(+0.17%) |
Dec 11, 2003 | 59.55 | 59.55 | 59.55 | 59.55 | 0 | +0.05(+0.08%) |
Dec 10, 2003 | 59.50 | 59.50 | 59.50 | 59.50 | 0 | +0.75(+1.28%) |
Dec 09, 2003 | 58.75 | 58.75 | 58.75 | 58.75 | 0 | +0.55(+0.95%) |
Dec 08, 2003 | 58.20 | 58.20 | 58.20 | 58.20 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 58.40 | 58.40 | 58.40 | 58.20 | 0 | -0.95(-1.61%) |
Dec 04, 2003 | 59.15 | 59.15 | 59.15 | 59.15 | 0 | +0.60(+1.02%) |
Dec 03, 2003 | 58.55 | 58.55 | 58.55 | 58.55 | 0 | +0.35(+0.60%) |
Dec 02, 2003 | 58.20 | 58.20 | 58.20 | 58.20 | 0 | -0.15(-0.26%) |