Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 47.02 | 47.30 | 46.57 | 47.04 | 1,084,737 | +0.18(+0.39%) |
Feb 26, 2004 | 45.28 | 47.15 | 45.22 | 46.86 | 1,312,230 | +1.61(+3.56%) |
Feb 25, 2004 | 45.45 | 45.45 | 44.21 | 45.24 | 1,064,578 | -0.10(-0.21%) |
Feb 24, 2004 | 45.38 | 46.20 | 45.20 | 45.34 | 998,207 | +0.07(+0.16%) |
Feb 23, 2004 | 46.01 | 46.04 | 45.20 | 45.27 | 978,512 | -0.73(-1.58%) |
Feb 20, 2004 | 46.36 | 46.66 | 45.72 | 46.00 | 532,831 | -0.34(-0.72%) |
Feb 19, 2004 | 46.78 | 46.91 | 46.27 | 46.33 | 434,205 | -0.21(-0.44%) |
Feb 18, 2004 | 46.84 | 46.86 | 46.34 | 46.54 | 675,809 | -0.30(-0.63%) |
Feb 17, 2004 | 46.75 | 47.15 | 46.44 | 46.84 | 687,595 | +0.08(+0.18%) |
Feb 13, 2004 | 47.57 | 47.57 | 46.49 | 46.75 | 639,367 | -0.77(-1.63%) |
Feb 12, 2004 | 47.67 | 48.00 | 47.22 | 47.53 | 743,576 | -0.11(-0.23%) |
Feb 11, 2004 | 47.42 | 47.84 | 46.55 | 47.64 | 971,999 | +0.23(+0.48%) |
Feb 10, 2004 | 47.29 | 47.55 | 46.95 | 47.41 | 457,311 | +0.17(+0.35%) |
Feb 09, 2004 | 48.02 | 48.02 | 46.99 | 47.24 | 888,260 | -0.17(-0.35%) |
Feb 06, 2004 | 47.12 | 47.69 | 46.84 | 47.41 | 831,193 | +0.32(+0.68%) |
Feb 05, 2004 | 47.20 | 47.59 | 46.91 | 47.09 | 1,012,628 | +0.05(+0.10%) |
Feb 04, 2004 | 46.91 | 47.65 | 46.83 | 47.04 | 1,358,597 | -0.23(-0.49%) |
Feb 03, 2004 | 49.01 | 49.42 | 47.07 | 47.27 | 2,852,108 | -1.03(-2.12%) |
Feb 02, 2004 | 48.82 | 49.07 | 47.76 | 48.30 | 1,071,556 | -0.68(-1.38%) |
Jan 30, 2004 | 48.17 | 49.18 | 47.89 | 48.98 | 1,198,096 | +0.53(+1.09%) |
Jan 29, 2004 | 48.17 | 48.66 | 47.59 | 48.45 | 1,176,696 | +0.37(+0.78%) |
Jan 28, 2004 | 49.91 | 49.98 | 47.87 | 48.07 | 1,316,727 | -1.84(-3.68%) |
Jan 27, 2004 | 50.56 | 50.80 | 49.83 | 49.91 | 1,157,002 | -0.72(-1.43%) |
Jan 26, 2004 | 50.40 | 50.88 | 50.36 | 50.63 | 671,932 | +0.23(+0.45%) |
Jan 23, 2004 | 50.56 | 50.96 | 49.93 | 50.41 | 894,773 | -0.52(-1.01%) |
Jan 22, 2004 | 51.03 | 51.23 | 50.77 | 50.92 | 996,656 | -0.26(-0.52%) |
Jan 21, 2004 | 49.33 | 51.59 | 49.33 | 51.19 | 1,088,769 | +1.82(+3.70%) |
Jan 20, 2004 | 49.20 | 49.61 | 49.09 | 49.36 | 865,464 | -0.16(-0.33%) |
Jan 16, 2004 | 49.04 | 49.65 | 48.98 | 49.52 | 1,150,023 | +0.69(+1.41%) |
Jan 15, 2004 | 48.40 | 48.95 | 48.13 | 48.84 | 1,006,891 | +0.44(+0.91%) |
Jan 14, 2004 | 47.05 | 48.43 | 47.05 | 48.40 | 908,729 | +1.48(+3.15%) |
Jan 13, 2004 | 46.91 | 47.02 | 46.51 | 46.92 | 635,645 | -0.09(-0.19%) |
Jan 12, 2004 | 47.40 | 47.54 | 45.95 | 47.01 | 475,144 | -0.26(-0.56%) |
Jan 09, 2004 | 46.93 | 47.84 | 46.93 | 47.27 | 809,948 | +0.34(+0.73%) |
Jan 08, 2004 | 46.58 | 47.22 | 46.04 | 46.93 | 976,341 | +0.35(+0.76%) |
Jan 07, 2004 | 46.37 | 46.77 | 46.14 | 46.58 | 745,127 | +0.21(+0.46%) |
Jan 06, 2004 | 46.43 | 46.71 | 46.08 | 46.37 | 508,175 | -0.21(-0.44%) |
Jan 05, 2004 | 46.59 | 46.72 | 45.88 | 46.57 | 877,404 | +0.67(+1.46%) |
Jan 02, 2004 | 47.00 | 47.17 | 45.77 | 45.90 | 454,985 | -0.95(-2.02%) |
Dec 31, 2003 | 46.98 | 46.98 | 46.32 | 46.85 | 491,427 | +0.03(+0.07%) |
Dec 30, 2003 | 46.88 | 46.88 | 46.59 | 46.82 | 376,518 | -0.05(-0.10%) |
Dec 29, 2003 | 46.43 | 47.07 | 46.30 | 46.86 | 489,721 | +0.50(+1.09%) |
Dec 26, 2003 | 46.20 | 46.45 | 46.15 | 46.36 | 90,252 | +0.22(+0.48%) |
Dec 24, 2003 | 46.52 | 46.52 | 45.96 | 46.14 | 176,783 | -0.38(-0.82%) |
Dec 23, 2003 | 46.43 | 46.61 | 46.11 | 46.52 | 642,778 | +0.19(+0.40%) |
Dec 22, 2003 | 45.79 | 46.43 | 45.73 | 46.33 | 295,569 | +0.48(+1.04%) |
Dec 19, 2003 | 46.36 | 46.36 | 45.64 | 45.86 | 842,823 | -0.44(-0.95%) |
Dec 18, 2003 | 45.14 | 46.27 | 45.14 | 46.29 | 991,228 | +1.30(+2.90%) |
Dec 17, 2003 | 44.89 | 45.04 | 44.28 | 44.99 | 1,005,650 | +0.10(+0.22%) |
Dec 16, 2003 | 43.46 | 45.14 | 42.76 | 44.89 | 2,313,073 | +1.49(+3.43%) |
Dec 15, 2003 | 44.17 | 44.17 | 43.36 | 43.41 | 787,152 | +0.19(+0.45%) |
Dec 12, 2003 | 43.30 | 43.37 | 43.04 | 43.21 | 623,704 | -0.21(-0.49%) |
Dec 11, 2003 | 42.89 | 43.53 | 42.89 | 43.42 | 602,459 | +0.60(+1.40%) |
Dec 10, 2003 | 43.43 | 43.44 | 42.54 | 42.82 | 954,786 | -0.58(-1.34%) |
Dec 09, 2003 | 43.72 | 44.08 | 43.43 | 43.41 | 801,729 | -0.32(-0.72%) |
Dec 08, 2003 | 43.01 | 43.72 | 42.94 | 43.72 | 652,548 | +0.61(+1.42%) |
Dec 05, 2003 | 43.35 | 43.35 | 42.95 | 43.11 | 753,656 | -0.32(-0.74%) |
Dec 04, 2003 | 43.88 | 43.88 | 43.29 | 43.43 | 680,306 | -0.44(-1.00%) |
Dec 03, 2003 | 44.34 | 44.48 | 43.82 | 43.87 | 867,015 | -0.33(-0.74%) |
Dec 02, 2003 | 44.24 | 44.50 | 43.86 | 44.20 | 539,034 | -0.17(-0.38%) |