Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 54.88 | 56.00 | 52.78 | 53.20 | 9,271 | -1.12(-2.06%) |
Feb 26, 2004 | 53.34 | 55.16 | 52.50 | 54.32 | 4,435 | +0.70(+1.31%) |
Feb 25, 2004 | 52.50 | 54.45 | 50.54 | 53.62 | 9,485 | +1.82(+3.51%) |
Feb 24, 2004 | 49.42 | 52.50 | 49.00 | 51.80 | 15,628 | -0.70(-1.33%) |
Feb 23, 2004 | 51.52 | 53.90 | 50.40 | 52.50 | 24,150 | -0.70(-1.32%) |
Feb 20, 2004 | 54.60 | 56.00 | 52.50 | 53.20 | 26,328 | -1.34(-2.46%) |
Feb 19, 2004 | 55.30 | 57.40 | 53.68 | 54.54 | 18,257 | -1.32(-2.36%) |
Feb 18, 2004 | 56.84 | 58.38 | 55.72 | 55.86 | 20,514 | -1.12(-1.97%) |
Feb 17, 2004 | 59.36 | 59.36 | 56.98 | 56.98 | 13,650 | -0.28(-0.49%) |
Feb 13, 2004 | 59.78 | 60.34 | 57.26 | 57.26 | 16,628 | -1.54(-2.62%) |
Feb 12, 2004 | 61.88 | 62.86 | 57.96 | 58.80 | 18,228 | -3.50(-5.62%) |
Feb 11, 2004 | 61.32 | 63.70 | 60.20 | 62.30 | 37,600 | +3.22(+5.45%) |
Feb 10, 2004 | 57.40 | 60.76 | 56.77 | 59.08 | 33,421 | +1.82(+3.18%) |
Feb 09, 2004 | 57.96 | 59.50 | 55.44 | 57.26 | 19,107 | +0.84(+1.49%) |
Feb 06, 2004 | 55.72 | 57.68 | 54.60 | 56.42 | 25,685 | +0.84(+1.51%) |
Feb 05, 2004 | 55.16 | 55.72 | 53.34 | 55.58 | 14,357 | +2.38(+4.47%) |
Feb 04, 2004 | 56.56 | 57.96 | 52.22 | 53.20 | 45,342 | -3.50(-6.17%) |
Feb 03, 2004 | 59.92 | 59.92 | 56.28 | 56.70 | 29,950 | -1.68(-2.88%) |
Feb 02, 2004 | 59.22 | 61.60 | 57.54 | 58.38 | 25,350 | +0.00(+0.00%) |
Jan 30, 2004 | 60.06 | 61.60 | 57.40 | 58.38 | 60,442 | +0.84(+1.46%) |
Jan 29, 2004 | 69.86 | 70.00 | 56.28 | 57.54 | 203,242 | -25.76(-30.92%) |
Jan 27, 2004 | 85.40 | 85.40 | 79.80 | 83.30 | 37,092 | -2.24(-2.62%) |
Jan 26, 2004 | 83.30 | 86.10 | 79.80 | 85.54 | 37,428 | +6.44(+8.14%) |
Jan 23, 2004 | 85.54 | 85.68 | 76.58 | 79.10 | 30,857 | -2.94(-3.58%) |
Jan 22, 2004 | 81.90 | 86.10 | 81.62 | 82.04 | 68,621 | +2.52(+3.17%) |
Jan 21, 2004 | 83.72 | 83.86 | 78.54 | 79.52 | 50,800 | -2.38(-2.91%) |
Jan 20, 2004 | 71.82 | 82.60 | 71.40 | 81.90 | 129,392 | +13.30(+19.39%) |
Jan 16, 2004 | 69.58 | 69.86 | 67.20 | 68.60 | 27,571 | +0.00(+0.00%) |
Jan 15, 2004 | 69.30 | 69.30 | 68.04 | 68.60 | 12,177 | -0.28(-0.41%) |
Jan 14, 2004 | 70.00 | 70.56 | 68.46 | 68.88 | 13,293 | -0.42(-0.61%) |
Jan 13, 2004 | 68.32 | 71.96 | 67.48 | 69.30 | 9,583 | -1.81(-2.54%) |
Jan 12, 2004 | 70.70 | 73.50 | 70.00 | 71.11 | 10,134 | +1.11(+1.58%) |
Jan 09, 2004 | 70.56 | 71.40 | 69.02 | 70.00 | 17,442 | -0.70(-0.99%) |
Jan 08, 2004 | 75.88 | 76.16 | 68.74 | 70.70 | 26,877 | -2.10(-2.88%) |
Jan 07, 2004 | 69.02 | 74.34 | 68.46 | 72.80 | 55,734 | +4.76(+7.00%) |
Jan 06, 2004 | 66.50 | 73.36 | 64.54 | 68.04 | 37,085 | +1.68(+2.53%) |
Jan 05, 2004 | 68.04 | 69.72 | 65.80 | 66.36 | 27,221 | -0.84(-1.25%) |
Jan 02, 2004 | 69.44 | 70.00 | 66.50 | 67.20 | 13,292 | -2.38(-3.42%) |
Dec 31, 2003 | 66.36 | 69.58 | 64.12 | 69.58 | 19,392 | +2.80(+4.19%) |
Dec 30, 2003 | 62.44 | 70.00 | 62.44 | 66.78 | 34,537 | +4.20(+6.71%) |
Dec 29, 2003 | 57.96 | 63.84 | 56.14 | 62.58 | 23,396 | +5.05(+8.79%) |
Dec 26, 2003 | 57.54 | 58.39 | 56.00 | 57.53 | 4,377 | +0.13(+0.22%) |
Dec 24, 2003 | 55.02 | 57.54 | 54.32 | 57.40 | 23,780 | +2.10(+3.80%) |
Dec 23, 2003 | 57.26 | 57.40 | 54.18 | 55.30 | 24,497 | -1.26(-2.23%) |
Dec 22, 2003 | 59.78 | 60.20 | 56.00 | 56.56 | 17,321 | -3.50(-5.83%) |
Dec 19, 2003 | 62.72 | 63.00 | 58.80 | 60.06 | 13,122 | +0.98(+1.66%) |
Dec 18, 2003 | 57.68 | 61.60 | 56.70 | 59.08 | 21,164 | +2.66(+4.71%) |
Dec 17, 2003 | 57.40 | 57.96 | 54.74 | 56.42 | 16,085 | -1.12(-1.95%) |
Dec 16, 2003 | 61.60 | 62.44 | 53.62 | 57.54 | 26,678 | -3.36(-5.52%) |
Dec 15, 2003 | 68.32 | 69.44 | 59.64 | 60.90 | 21,385 | -4.89(-7.43%) |
Dec 12, 2003 | 70.00 | 70.70 | 63.00 | 65.79 | 25,090 | -4.07(-5.83%) |
Dec 11, 2003 | 68.60 | 70.00 | 65.94 | 69.86 | 17,485 | +0.70(+1.01%) |
Dec 10, 2003 | 70.00 | 70.42 | 60.62 | 69.16 | 23,993 | -0.14(-0.20%) |
Dec 09, 2003 | 72.80 | 74.61 | 68.74 | 69.30 | 12,550 | -2.80(-3.88%) |
Dec 08, 2003 | 68.74 | 72.80 | 67.48 | 72.10 | 8,975 | +3.50(+5.10%) |
Dec 05, 2003 | 75.74 | 74.90 | 69.86 | 68.60 | 18,098 | -7.14(-9.43%) |
Dec 04, 2003 | 76.86 | 79.94 | 73.22 | 75.74 | 32,887 | -3.50(-4.42%) |
Dec 03, 2003 | 84.00 | 87.51 | 77.00 | 79.24 | 55,908 | -5.18(-6.14%) |
Dec 02, 2003 | 87.50 | 87.50 | 82.60 | 84.42 | 8,159 | -2.52(-2.90%) |