Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 49.02 | 49.10 | 48.67 | 48.83 | 89,865 | -0.07(-0.13%) |
Feb 26, 2004 | 48.88 | 48.94 | 48.53 | 48.89 | 117,459 | +0.05(+0.10%) |
Feb 25, 2004 | 48.73 | 48.85 | 48.57 | 48.85 | 107,447 | +0.07(+0.15%) |
Feb 24, 2004 | 48.63 | 48.88 | 48.40 | 48.77 | 219,901 | +0.29(+0.59%) |
Feb 23, 2004 | 48.85 | 48.96 | 48.40 | 48.48 | 137,850 | -0.37(-0.75%) |
Feb 20, 2004 | 49.10 | 49.12 | 48.52 | 48.85 | 256,409 | -0.15(-0.30%) |
Feb 19, 2004 | 49.32 | 49.48 | 48.98 | 49.00 | 108,790 | -0.24(-0.48%) |
Feb 18, 2004 | 49.62 | 49.62 | 49.12 | 49.24 | 56,654 | -0.27(-0.55%) |
Feb 17, 2004 | 49.49 | 49.53 | 49.30 | 49.51 | 97,801 | +0.29(+0.58%) |
Feb 13, 2004 | 49.51 | 49.53 | 49.03 | 49.22 | 112,331 | -0.11(-0.23%) |
Feb 12, 2004 | 49.65 | 49.69 | 49.21 | 49.34 | 73,137 | -0.29(-0.59%) |
Feb 11, 2004 | 49.22 | 49.63 | 48.94 | 49.63 | 123,442 | +0.37(+0.75%) |
Feb 10, 2004 | 49.02 | 49.26 | 48.80 | 49.26 | 131,623 | +0.35(+0.72%) |
Feb 09, 2004 | 49.30 | 49.30 | 48.86 | 48.91 | 95,726 | -0.38(-0.76%) |
Feb 06, 2004 | 48.89 | 49.30 | 48.66 | 49.29 | 148,839 | +0.39(+0.80%) |
Feb 05, 2004 | 49.13 | 49.14 | 48.62 | 48.89 | 185,957 | -0.25(-0.50%) |
Feb 04, 2004 | 49.09 | 49.39 | 48.94 | 49.14 | 181,562 | +0.05(+0.10%) |
Feb 03, 2004 | 48.85 | 49.11 | 48.63 | 49.09 | 118,070 | +0.33(+0.67%) |
Feb 02, 2004 | 48.42 | 49.05 | 48.21 | 48.76 | 163,003 | +0.50(+1.04%) |
Jan 30, 2004 | 48.35 | 48.45 | 47.94 | 48.26 | 53,235 | -0.25(-0.52%) |
Jan 29, 2004 | 47.98 | 48.52 | 47.69 | 48.52 | 89,132 | +0.61(+1.27%) |
Jan 28, 2004 | 48.53 | 48.54 | 47.76 | 47.91 | 129,425 | -0.45(-0.93%) |
Jan 27, 2004 | 48.81 | 48.82 | 48.27 | 48.36 | 174,358 | -0.45(-0.92%) |
Jan 26, 2004 | 48.23 | 48.81 | 48.09 | 48.81 | 104,883 | +0.71(+1.48%) |
Jan 23, 2004 | 48.39 | 48.39 | 47.85 | 48.10 | 108,302 | -0.06(-0.12%) |
Jan 22, 2004 | 48.53 | 48.53 | 48.12 | 48.16 | 131,379 | -0.04(-0.09%) |
Jan 21, 2004 | 47.69 | 48.26 | 47.54 | 48.20 | 92,551 | +0.78(+1.64%) |
Jan 20, 2004 | 47.81 | 47.84 | 47.42 | 47.42 | 119,535 | -0.11(-0.24%) |
Jan 16, 2004 | 47.43 | 47.54 | 47.29 | 47.53 | 173,870 | +0.07(+0.16%) |
Jan 15, 2004 | 47.34 | 47.61 | 46.93 | 47.46 | 102,319 | +0.31(+0.66%) |
Jan 14, 2004 | 47.13 | 47.30 | 46.90 | 47.15 | 84,004 | +0.29(+0.63%) |
Jan 13, 2004 | 47.24 | 47.32 | 46.77 | 46.86 | 57,020 | -0.21(-0.45%) |
Jan 12, 2004 | 47.30 | 47.33 | 46.90 | 47.07 | 110,133 | -0.11(-0.23%) |
Jan 09, 2004 | 47.40 | 47.47 | 46.97 | 47.17 | 68,864 | -0.24(-0.50%) |
Jan 08, 2004 | 47.62 | 47.71 | 47.13 | 47.41 | 261,293 | -0.16(-0.34%) |
Jan 07, 2004 | 47.32 | 47.58 | 47.32 | 47.58 | 87,545 | +0.25(+0.54%) |
Jan 06, 2004 | 47.25 | 47.32 | 47.02 | 47.32 | 122,099 | +0.19(+0.40%) |
Jan 05, 2004 | 47.42 | 47.42 | 46.83 | 47.13 | 310,133 | +0.20(+0.44%) |
Jan 02, 2004 | 46.88 | 47.32 | 46.88 | 46.93 | 289,254 | +0.26(+0.56%) |
Dec 31, 2003 | 46.86 | 46.93 | 46.58 | 46.67 | 145,787 | -0.08(-0.18%) |
Dec 30, 2003 | 46.80 | 46.80 | 46.54 | 46.75 | 263,735 | +0.22(+0.48%) |
Dec 29, 2003 | 46.40 | 46.54 | 46.24 | 46.53 | 63,369 | +0.38(+0.83%) |
Dec 26, 2003 | 46.11 | 46.22 | 45.95 | 46.14 | 26,617 | +0.06(+0.12%) |
Dec 24, 2003 | 45.95 | 46.15 | 45.82 | 46.09 | 39,682 | +0.20(+0.45%) |
Dec 23, 2003 | 45.95 | 45.98 | 45.71 | 45.88 | 183,393 | +0.05(+0.11%) |
Dec 22, 2003 | 45.59 | 45.91 | 45.59 | 45.83 | 77,777 | +0.02(+0.04%) |
Dec 19, 2003 | 45.96 | 45.96 | 45.59 | 45.81 | 265,933 | -0.03(-0.07%) |
Dec 18, 2003 | 45.62 | 45.86 | 45.51 | 45.85 | 129,425 | +0.39(+0.87%) |
Dec 17, 2003 | 45.32 | 45.46 | 45.13 | 45.45 | 63,491 | +0.24(+0.53%) |
Dec 16, 2003 | 45.25 | 45.36 | 45.12 | 45.22 | 51,037 | +0.01(+0.02%) |
Dec 15, 2003 | 45.72 | 45.74 | 45.32 | 45.21 | 118,436 | -0.06(-0.13%) |
Dec 12, 2003 | 45.41 | 45.42 | 45.14 | 45.27 | 84,615 | -0.11(-0.25%) |
Dec 11, 2003 | 44.69 | 45.52 | 44.69 | 45.38 | 53,235 | +0.58(+1.30%) |
Dec 10, 2003 | 45.03 | 45.11 | 44.59 | 44.80 | 50,305 | -0.38(-0.83%) |
Dec 09, 2003 | 45.49 | 45.49 | 45.13 | 45.18 | 48,229 | -0.19(-0.42%) |
Dec 08, 2003 | 45.09 | 45.36 | 44.91 | 45.36 | 47,008 | +0.31(+0.69%) |
Dec 05, 2003 | 45.26 | 45.26 | 44.91 | 45.05 | 53,845 | -0.20(-0.45%) |
Dec 04, 2003 | 45.35 | 45.44 | 45.05 | 45.26 | 54,822 | -0.09(-0.20%) |
Dec 03, 2003 | 45.72 | 45.72 | 45.33 | 45.35 | 85,591 | +0.08(+0.18%) |
Dec 02, 2003 | 45.20 | 45.45 | 45.08 | 45.27 | 105,127 | +0.02(+0.04%) |