Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 62.20 | 63.15 | 61.63 | 62.41 | 216,500 | +0.21(+0.34%) |
Feb 26, 2004 | 62.64 | 62.64 | 61.09 | 62.20 | 242,900 | -0.05(-0.08%) |
Feb 25, 2004 | 58.31 | 62.50 | 58.03 | 62.25 | 453,500 | +4.49(+7.77%) |
Feb 24, 2004 | 60.08 | 60.47 | 57.76 | 57.76 | 470,100 | -2.48(-4.12%) |
Feb 23, 2004 | 60.50 | 60.89 | 59.75 | 60.24 | 391,100 | +0.02(+0.03%) |
Feb 20, 2004 | 61.24 | 61.63 | 60.11 | 60.22 | 254,300 | -1.13(-1.84%) |
Feb 19, 2004 | 63.44 | 63.83 | 61.00 | 61.35 | 206,600 | -2.06(-3.25%) |
Feb 18, 2004 | 64.14 | 64.29 | 62.95 | 63.41 | 177,400 | -0.48(-0.75%) |
Feb 17, 2004 | 63.88 | 64.19 | 63.06 | 63.89 | 171,200 | +0.84(+1.33%) |
Feb 13, 2004 | 64.24 | 64.98 | 62.93 | 63.05 | 225,300 | -0.95(-1.48%) |
Feb 12, 2004 | 64.79 | 65.40 | 63.88 | 64.00 | 246,400 | -0.78(-1.20%) |
Feb 11, 2004 | 63.73 | 64.94 | 62.90 | 64.78 | 216,600 | +1.25(+1.97%) |
Feb 10, 2004 | 63.68 | 64.53 | 63.02 | 63.53 | 315,600 | +0.10(+0.16%) |
Feb 09, 2004 | 62.27 | 64.85 | 61.85 | 63.43 | 328,700 | +1.35(+2.17%) |
Feb 06, 2004 | 61.13 | 62.38 | 60.80 | 62.08 | 303,800 | +1.19(+1.95%) |
Feb 05, 2004 | 61.44 | 62.23 | 60.38 | 60.89 | 206,600 | -0.16(-0.26%) |
Feb 04, 2004 | 63.15 | 63.23 | 59.95 | 61.05 | 607,700 | -2.25(-3.55%) |
Feb 03, 2004 | 60.08 | 63.97 | 59.76 | 63.30 | 701,300 | +3.05(+5.06%) |
Feb 02, 2004 | 62.40 | 62.80 | 59.94 | 60.25 | 858,000 | -2.15(-3.45%) |
Jan 30, 2004 | 56.08 | 64.18 | 56.08 | 62.40 | 2,160,100 | +8.90(+16.64%) |
Jan 29, 2004 | 56.28 | 56.28 | 50.81 | 53.50 | 1,070,400 | -2.18(-3.92%) |
Jan 28, 2004 | 57.24 | 57.79 | 55.64 | 55.68 | 218,000 | -1.29(-2.26%) |
Jan 27, 2004 | 58.86 | 59.40 | 56.90 | 56.97 | 175,400 | -1.65(-2.81%) |
Jan 26, 2004 | 57.57 | 59.45 | 57.34 | 58.62 | 359,200 | +1.72(+3.02%) |
Jan 23, 2004 | 56.97 | 57.91 | 56.18 | 56.90 | 129,000 | +0.73(+1.30%) |
Jan 22, 2004 | 57.14 | 58.33 | 56.16 | 56.17 | 148,900 | -1.44(-2.50%) |
Jan 21, 2004 | 58.58 | 58.58 | 57.48 | 57.61 | 135,500 | -0.89(-1.52%) |
Jan 20, 2004 | 56.81 | 58.64 | 56.55 | 58.50 | 515,600 | +1.45(+2.54%) |
Jan 16, 2004 | 57.04 | 57.50 | 56.70 | 57.05 | 274,900 | +0.25(+0.44%) |
Jan 15, 2004 | 56.78 | 57.31 | 54.84 | 56.80 | 208,905 | -0.05(-0.09%) |
Jan 14, 2004 | 55.99 | 57.65 | 55.80 | 56.85 | 271,157 | +1.30(+2.34%) |
Jan 13, 2004 | 55.41 | 57.25 | 55.26 | 55.55 | 474,382 | -0.25(-0.45%) |
Jan 12, 2004 | 54.80 | 55.80 | 54.19 | 55.80 | 198,055 | +1.38(+2.54%) |
Jan 09, 2004 | 54.15 | 55.74 | 53.65 | 54.42 | 195,842 | -0.33(-0.60%) |
Jan 08, 2004 | 55.15 | 55.30 | 54.45 | 54.75 | 257,551 | -0.40(-0.73%) |
Jan 07, 2004 | 55.20 | 55.38 | 54.28 | 55.15 | 157,229 | -0.11(-0.20%) |
Jan 06, 2004 | 53.55 | 55.38 | 53.40 | 55.26 | 272,300 | +1.14(+2.11%) |
Jan 05, 2004 | 52.52 | 54.20 | 52.18 | 54.12 | 287,300 | +2.37(+4.58%) |
Jan 02, 2004 | 52.58 | 53.00 | 51.65 | 51.75 | 140,200 | -0.73(-1.39%) |
Dec 31, 2003 | 52.61 | 53.05 | 52.11 | 52.48 | 128,700 | -0.20(-0.38%) |
Dec 30, 2003 | 53.30 | 53.92 | 52.56 | 52.68 | 177,495 | -0.81(-1.51%) |
Dec 29, 2003 | 52.20 | 53.55 | 51.86 | 53.49 | 283,897 | +1.47(+2.82%) |
Dec 26, 2003 | 51.87 | 52.17 | 51.71 | 52.02 | 41,933 | +0.52(+1.01%) |
Dec 24, 2003 | 52.07 | 52.59 | 51.47 | 51.50 | 98,824 | -0.62(-1.19%) |
Dec 23, 2003 | 51.19 | 52.30 | 50.45 | 52.12 | 252,175 | +1.51(+2.98%) |
Dec 22, 2003 | 51.04 | 51.42 | 50.11 | 50.61 | 202,658 | -0.37(-0.73%) |
Dec 19, 2003 | 51.70 | 52.65 | 50.90 | 50.98 | 424,965 | -0.45(-0.87%) |
Dec 18, 2003 | 50.00 | 51.65 | 49.30 | 51.43 | 393,114 | +1.52(+3.05%) |
Dec 17, 2003 | 49.20 | 50.34 | 48.66 | 49.91 | 391,948 | +0.72(+1.46%) |
Dec 16, 2003 | 48.79 | 49.50 | 47.50 | 49.19 | 353,423 | +0.19(+0.39%) |
Dec 15, 2003 | 51.70 | 52.10 | 48.71 | 49.00 | 417,998 | -2.17(-4.24%) |
Dec 12, 2003 | 50.68 | 51.50 | 50.03 | 51.17 | 231,497 | +0.62(+1.23%) |
Dec 11, 2003 | 48.02 | 50.78 | 47.70 | 50.55 | 279,371 | +2.53(+5.27%) |
Dec 10, 2003 | 49.49 | 49.85 | 47.52 | 48.02 | 466,629 | -0.96(-1.96%) |
Dec 09, 2003 | 50.39 | 51.51 | 48.71 | 48.98 | 305,369 | -1.32(-2.62%) |
Dec 08, 2003 | 50.70 | 51.29 | 49.27 | 50.30 | 320,513 | -0.70(-1.37%) |
Dec 05, 2003 | 51.32 | 51.36 | 50.52 | 51.00 | 153,538 | -0.32(-0.62%) |
Dec 04, 2003 | 53.20 | 53.60 | 50.62 | 51.32 | 398,776 | -1.17(-2.23%) |
Dec 03, 2003 | 54.64 | 55.40 | 52.46 | 52.49 | 333,162 | -1.90(-3.49%) |
Dec 02, 2003 | 55.49 | 55.97 | 54.20 | 54.39 | 232,002 | -1.31(-2.35%) |