Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 58.75 | 59.05 | 58.51 | 58.96 | 112,838 | -0.30(-0.51%) |
Feb 26, 2004 | 58.77 | 59.30 | 58.51 | 59.26 | 225,236 | -0.07(-0.13%) |
Feb 25, 2004 | 59.58 | 59.78 | 58.92 | 59.34 | 102,860 | -0.76(-1.27%) |
Feb 24, 2004 | 59.39 | 60.28 | 59.21 | 60.10 | 112,251 | -0.28(-0.46%) |
Feb 23, 2004 | 61.00 | 61.04 | 60.16 | 60.38 | 94,056 | -0.34(-0.56%) |
Feb 20, 2004 | 61.52 | 61.64 | 60.01 | 60.72 | 353,627 | +0.96(+1.61%) |
Feb 19, 2004 | 59.70 | 60.05 | 59.62 | 59.76 | 150,255 | +1.17(+2.00%) |
Feb 18, 2004 | 59.33 | 59.38 | 58.43 | 58.59 | 118,854 | -0.27(-0.45%) |
Feb 17, 2004 | 58.71 | 58.95 | 58.44 | 58.85 | 99,925 | +0.50(+0.86%) |
Feb 13, 2004 | 59.43 | 59.56 | 58.18 | 58.35 | 79,969 | -0.80(-1.35%) |
Feb 12, 2004 | 59.30 | 59.46 | 58.95 | 59.15 | 135,728 | +0.07(+0.12%) |
Feb 11, 2004 | 57.78 | 59.29 | 57.70 | 59.08 | 173,879 | +0.79(+1.36%) |
Feb 10, 2004 | 57.87 | 58.36 | 57.74 | 58.29 | 78,942 | +0.15(+0.26%) |
Feb 09, 2004 | 58.51 | 58.54 | 57.99 | 58.14 | 139,250 | +0.35(+0.60%) |
Feb 06, 2004 | 57.43 | 57.98 | 57.23 | 57.79 | 200,731 | +3.13(+5.74%) |
Feb 05, 2004 | 55.10 | 55.45 | 54.53 | 54.66 | 122,816 | +1.31(+2.45%) |
Feb 04, 2004 | 53.88 | 54.10 | 53.26 | 53.35 | 64,562 | -0.55(-1.02%) |
Feb 03, 2004 | 53.68 | 54.02 | 53.50 | 53.90 | 53,264 | +0.21(+0.39%) |
Feb 02, 2004 | 53.43 | 53.92 | 53.10 | 53.69 | 50,769 | +0.16(+0.29%) |
Jan 30, 2004 | 53.29 | 53.66 | 52.88 | 53.53 | 100,659 | -0.58(-1.07%) |
Jan 29, 2004 | 54.14 | 54.18 | 53.65 | 54.11 | 111,810 | -0.55(-1.00%) |
Jan 28, 2004 | 55.08 | 55.99 | 54.66 | 54.66 | 82,464 | -0.41(-0.74%) |
Jan 27, 2004 | 55.51 | 55.69 | 55.03 | 55.07 | 60,600 | -0.03(-0.05%) |
Jan 26, 2004 | 54.75 | 55.09 | 54.60 | 55.09 | 52,530 | +0.04(+0.07%) |
Jan 23, 2004 | 55.39 | 55.88 | 54.94 | 55.05 | 114,598 | -0.11(-0.20%) |
Jan 22, 2004 | 55.24 | 55.54 | 55.03 | 55.16 | 116,946 | +0.11(+0.20%) |
Jan 21, 2004 | 54.18 | 55.24 | 53.79 | 55.05 | 117,827 | +0.70(+1.29%) |
Jan 20, 2004 | 54.20 | 54.52 | 53.98 | 54.35 | 118,267 | -0.22(-0.40%) |
Jan 16, 2004 | 54.85 | 54.96 | 54.52 | 54.57 | 164,194 | -1.19(-2.14%) |
Jan 15, 2004 | 55.94 | 56.05 | 55.24 | 55.76 | 100,072 | +0.36(+0.65%) |
Jan 14, 2004 | 55.05 | 55.58 | 54.96 | 55.40 | 104,034 | +1.02(+1.87%) |
Jan 13, 2004 | 54.80 | 54.93 | 53.91 | 54.38 | 142,918 | -0.72(-1.30%) |
Jan 12, 2004 | 54.90 | 55.14 | 54.62 | 55.10 | 148,787 | -0.84(-1.51%) |
Jan 09, 2004 | 55.82 | 56.44 | 55.64 | 55.94 | 128,832 | -1.10(-1.92%) |
Jan 08, 2004 | 57.19 | 57.25 | 56.52 | 57.04 | 97,431 | +0.65(+1.15%) |
Jan 07, 2004 | 57.13 | 57.13 | 55.96 | 56.39 | 188,405 | -1.80(-3.09%) |
Jan 06, 2004 | 57.93 | 58.34 | 57.59 | 58.19 | 158,619 | +0.42(+0.73%) |
Jan 05, 2004 | 57.54 | 57.79 | 57.08 | 57.77 | 229,491 | +1.27(+2.26%) |
Jan 02, 2004 | 56.99 | 57.22 | 56.50 | 56.50 | 110,196 | +0.47(+0.84%) |
Dec 31, 2003 | 56.03 | 56.18 | 55.90 | 56.03 | 53,117 | +0.07(+0.13%) |
Dec 30, 2003 | 56.14 | 56.31 | 55.78 | 55.95 | 119,294 | +0.65(+1.17%) |
Dec 29, 2003 | 54.52 | 55.43 | 54.51 | 55.30 | 129,419 | +1.21(+2.23%) |
Dec 26, 2003 | 54.21 | 54.26 | 53.95 | 54.10 | 10,711 | -0.05(-0.09%) |
Dec 24, 2003 | 53.95 | 54.15 | 53.74 | 54.15 | 21,716 | +0.37(+0.68%) |
Dec 23, 2003 | 53.61 | 53.86 | 53.57 | 53.78 | 77,181 | +0.33(+0.61%) |
Dec 22, 2003 | 53.44 | 53.84 | 53.30 | 53.45 | 144,679 | +0.38(+0.72%) |
Dec 19, 2003 | 53.34 | 53.34 | 52.76 | 53.07 | 106,528 | -0.09(-0.17%) |
Dec 18, 2003 | 52.52 | 53.21 | 52.50 | 53.16 | 167,716 | +0.87(+1.67%) |
Dec 17, 2003 | 52.56 | 52.58 | 51.97 | 52.29 | 127,071 | -1.04(-1.96%) |
Dec 16, 2003 | 52.85 | 53.33 | 52.75 | 53.33 | 127,658 | +0.74(+1.41%) |
Dec 15, 2003 | 53.31 | 53.33 | 52.59 | 52.59 | 187,378 | -0.67(-1.25%) |
Dec 12, 2003 | 53.53 | 53.57 | 52.98 | 53.25 | 128,391 | +0.93(+1.77%) |
Dec 11, 2003 | 51.58 | 52.43 | 51.56 | 52.33 | 104,034 | +0.57(+1.09%) |
Dec 10, 2003 | 51.82 | 52.20 | 51.57 | 51.76 | 101,246 | -0.11(-0.21%) |
Dec 09, 2003 | 52.03 | 52.69 | 51.80 | 51.87 | 64,709 | -0.16(-0.31%) |
Dec 08, 2003 | 51.43 | 52.10 | 51.43 | 52.03 | 132,793 | +0.76(+1.48%) |
Dec 05, 2003 | 51.36 | 51.52 | 51.18 | 51.28 | 121,495 | -0.31(-0.59%) |
Dec 04, 2003 | 51.90 | 51.98 | 51.67 | 51.58 | 207,334 | -0.07(-0.14%) |
Dec 03, 2003 | 51.26 | 52.27 | 51.21 | 51.66 | 611,732 | +2.66(+5.42%) |
Dec 02, 2003 | 48.63 | 49.43 | 49.01 | 49.00 | 139,250 | +0.37(+0.76%) |