Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 49.36 | 49.43 | 49.36 | 49.40 | 3,108 | -0.14(-0.29%) |
Feb 26, 2004 | 49.99 | 50.35 | 49.53 | 49.54 | 8,195 | -0.44(-0.88%) |
Feb 25, 2004 | 49.90 | 49.99 | 49.89 | 49.98 | 4,239 | -0.38(-0.74%) |
Feb 24, 2004 | 50.36 | 50.36 | 50.36 | 50.36 | 565 | +0.00(+0.01%) |
Feb 23, 2004 | 50.78 | 50.78 | 50.35 | 50.35 | 3,108 | -0.42(-0.84%) |
Feb 20, 2004 | 51.34 | 51.34 | 50.78 | 50.78 | 9,891 | -0.83(-1.61%) |
Feb 19, 2004 | 50.58 | 51.63 | 50.58 | 51.61 | 9,891 | +0.68(+1.33%) |
Feb 18, 2004 | 50.96 | 51.13 | 50.93 | 50.93 | 1,978 | +0.30(+0.60%) |
Feb 17, 2004 | 50.67 | 51.31 | 49.40 | 50.63 | 26,564 | -0.34(-0.67%) |
Feb 13, 2004 | 51.31 | 51.31 | 50.97 | 50.97 | 1,130 | -0.62(-1.20%) |
Feb 12, 2004 | 51.59 | 51.59 | 51.59 | 51.59 | 847 | +0.00(+0.00%) |
Feb 11, 2004 | 52.20 | 52.30 | 51.57 | 51.59 | 20,912 | -0.81(-1.55%) |
Feb 10, 2004 | 51.48 | 52.60 | 51.48 | 52.41 | 17,521 | +0.93(+1.81%) |
Feb 09, 2004 | 51.48 | 51.48 | 51.48 | 51.48 | 1,695 | +0.00(+0.00%) |
Feb 06, 2004 | 51.48 | 51.48 | 51.48 | 51.48 | 3,108 | -0.00(-0.01%) |
Feb 05, 2004 | 51.50 | 51.50 | 51.20 | 51.48 | 1,978 | -0.02(-0.04%) |
Feb 04, 2004 | 51.31 | 51.66 | 50.81 | 51.50 | 6,499 | +0.19(+0.37%) |
Feb 03, 2004 | 51.22 | 51.31 | 51.22 | 51.31 | 1,978 | +0.35(+0.69%) |
Feb 02, 2004 | 51.05 | 51.49 | 50.88 | 50.96 | 3,673 | -0.35(-0.69%) |
Jan 30, 2004 | 50.74 | 51.31 | 50.51 | 51.31 | 5,086 | +0.60(+1.19%) |
Jan 29, 2004 | 50.78 | 50.96 | 50.71 | 50.71 | 2,543 | -0.25(-0.49%) |
Jan 28, 2004 | 51.14 | 51.60 | 50.78 | 50.96 | 9,325 | -0.35(-0.69%) |
Jan 27, 2004 | 50.99 | 51.31 | 50.99 | 51.31 | 5,652 | +0.00(+0.00%) |
Jan 26, 2004 | 51.31 | 51.31 | 51.31 | 51.31 | 1,413 | +0.00(+0.00%) |
Jan 23, 2004 | 51.45 | 51.45 | 50.87 | 51.31 | 16,108 | -0.45(-0.86%) |
Jan 22, 2004 | 52.55 | 52.72 | 51.75 | 51.76 | 14,130 | -0.44(-0.84%) |
Jan 21, 2004 | 51.84 | 52.37 | 51.84 | 52.19 | 20,912 | +0.57(+1.10%) |
Jan 20, 2004 | 49.89 | 51.63 | 49.89 | 51.63 | 49,172 | +2.05(+4.14%) |
Jan 16, 2004 | 49.58 | 49.58 | 49.23 | 49.58 | 4,521 | +0.00(+0.00%) |
Jan 15, 2004 | 49.45 | 49.59 | 49.12 | 49.58 | 12,151 | +0.12(+0.24%) |
Jan 14, 2004 | 48.59 | 49.75 | 48.59 | 49.45 | 10,738 | +0.87(+1.79%) |
Jan 13, 2004 | 48.47 | 48.61 | 48.24 | 48.58 | 10,173 | +0.11(+0.23%) |
Jan 12, 2004 | 47.44 | 48.62 | 47.44 | 48.47 | 12,151 | +0.97(+2.04%) |
Jan 09, 2004 | 47.24 | 47.51 | 46.80 | 47.51 | 8,195 | +0.27(+0.56%) |
Jan 08, 2004 | 46.44 | 47.24 | 46.44 | 47.24 | 11,586 | +1.11(+2.42%) |
Jan 07, 2004 | 45.97 | 46.13 | 45.97 | 46.13 | 7,630 | +0.25(+0.54%) |
Jan 06, 2004 | 45.70 | 45.93 | 45.60 | 45.88 | 16,108 | +0.14(+0.31%) |
Jan 05, 2004 | 44.57 | 45.74 | 44.57 | 45.74 | 13,564 | +1.24(+2.79%) |
Jan 02, 2004 | 44.20 | 44.59 | 44.20 | 44.49 | 4,804 | +0.38(+0.87%) |
Dec 31, 2003 | 43.91 | 44.20 | 43.91 | 44.11 | 2,543 | -0.11(-0.24%) |
Dec 30, 2003 | 43.53 | 44.32 | 43.53 | 44.22 | 6,217 | +0.59(+1.35%) |
Dec 29, 2003 | 42.92 | 43.73 | 42.92 | 43.63 | 7,065 | +0.80(+1.87%) |
Dec 26, 2003 | 42.21 | 42.99 | 42.21 | 42.83 | 2,826 | +0.71(+1.68%) |
Dec 24, 2003 | 42.00 | 42.12 | 42.00 | 42.12 | 847 | +0.12(+0.29%) |
Dec 23, 2003 | 42.00 | 42.00 | 42.00 | 42.00 | 1,130 | +0.05(+0.11%) |
Dec 22, 2003 | 41.96 | 41.96 | 41.96 | 41.96 | 565 | +0.00(+0.01%) |
Dec 19, 2003 | 41.58 | 41.98 | 41.57 | 41.95 | 3,391 | +0.38(+0.90%) |
Dec 18, 2003 | 41.44 | 41.58 | 41.44 | 41.58 | 3,956 | +0.17(+0.41%) |
Dec 17, 2003 | 42.11 | 42.11 | 41.40 | 41.41 | 39,281 | -0.87(-2.06%) |
Dec 16, 2003 | 42.12 | 42.29 | 42.12 | 42.28 | 7,912 | +0.07(+0.18%) |
Dec 15, 2003 | 42.48 | 42.48 | 42.20 | 42.20 | 5,934 | -0.26(-0.61%) |
Dec 12, 2003 | 42.46 | 42.78 | 42.43 | 42.46 | 11,586 | -0.32(-0.75%) |
Dec 11, 2003 | 42.73 | 43.35 | 42.50 | 42.78 | 12,717 | -0.03(-0.07%) |
Dec 10, 2003 | 42.91 | 42.91 | 42.60 | 42.82 | 6,782 | -0.09(-0.21%) |
Dec 09, 2003 | 42.96 | 42.96 | 42.64 | 42.91 | 8,760 | -0.05(-0.12%) |
Dec 08, 2003 | 43.29 | 43.48 | 42.94 | 42.96 | 25,716 | -0.34(-0.78%) |
Dec 05, 2003 | 43.30 | 43.30 | 43.30 | 43.29 | 3,108 | +0.30(+0.70%) |
Dec 04, 2003 | 43.67 | 43.67 | 42.92 | 42.99 | 5,086 | -0.68(-1.55%) |
Dec 03, 2003 | 43.70 | 44.23 | 43.67 | 43.67 | 7,630 | -0.56(-1.27%) |
Dec 02, 2003 | 44.06 | 44.58 | 43.97 | 44.23 | 14,130 | +0.18(+0.40%) |