Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 47.85 | 48.21 | 47.85 | 47.98 | 236,677 | +0.09(+0.18%) |
Feb 26, 2004 | 47.76 | 48.05 | 47.63 | 47.89 | 160,652 | +0.04(+0.08%) |
Feb 25, 2004 | 47.60 | 47.90 | 47.60 | 47.85 | 40,965 | +0.21(+0.44%) |
Feb 24, 2004 | 47.54 | 47.81 | 47.45 | 47.64 | 435,085 | -0.07(-0.15%) |
Feb 23, 2004 | 48.08 | 48.08 | 47.54 | 47.71 | 101,965 | -0.17(-0.36%) |
Feb 20, 2004 | 48.18 | 48.18 | 47.63 | 47.88 | 96,314 | -0.10(-0.21%) |
Feb 19, 2004 | 48.50 | 48.51 | 47.98 | 47.98 | 90,150 | -0.26(-0.53%) |
Feb 18, 2004 | 48.51 | 48.51 | 48.07 | 48.24 | 88,737 | -0.12(-0.26%) |
Feb 17, 2004 | 48.31 | 48.49 | 48.21 | 48.36 | 121,870 | +0.36(+0.75%) |
Feb 13, 2004 | 48.30 | 48.44 | 47.87 | 48.01 | 100,295 | -0.20(-0.42%) |
Feb 12, 2004 | 48.24 | 48.45 | 48.19 | 48.21 | 191,730 | -0.18(-0.37%) |
Feb 11, 2004 | 47.97 | 48.47 | 47.80 | 48.39 | 274,432 | +0.45(+0.94%) |
Feb 10, 2004 | 47.54 | 47.96 | 47.54 | 47.94 | 197,637 | +0.24(+0.51%) |
Feb 09, 2004 | 47.70 | 48.28 | 47.61 | 47.70 | 84,628 | +0.00(+0.00%) |
Feb 06, 2004 | 47.11 | 47.76 | 47.11 | 47.70 | 223,963 | +0.52(+1.11%) |
Feb 05, 2004 | 47.12 | 47.26 | 46.96 | 47.17 | 434,828 | +0.06(+0.13%) |
Feb 04, 2004 | 47.27 | 47.38 | 46.99 | 47.11 | 59,715 | -0.32(-0.67%) |
Feb 03, 2004 | 47.46 | 47.55 | 47.24 | 47.43 | 133,813 | -0.06(-0.13%) |
Feb 02, 2004 | 47.31 | 47.77 | 47.13 | 47.49 | 1,134,843 | +0.14(+0.30%) |
Jan 30, 2004 | 47.34 | 47.39 | 47.15 | 47.35 | 109,028 | +0.04(+0.08%) |
Jan 29, 2004 | 47.34 | 47.41 | 46.98 | 47.31 | 76,281 | +0.11(+0.23%) |
Jan 28, 2004 | 48.08 | 48.08 | 47.10 | 47.20 | 142,802 | -0.69(-1.45%) |
Jan 27, 2004 | 48.24 | 48.33 | 47.85 | 47.90 | 121,484 | -0.44(-0.90%) |
Jan 26, 2004 | 47.85 | 48.33 | 47.73 | 48.33 | 98,754 | +0.57(+1.19%) |
Jan 23, 2004 | 48.06 | 48.11 | 47.53 | 47.77 | 144,600 | -0.11(-0.23%) |
Jan 22, 2004 | 48.10 | 48.11 | 47.79 | 47.87 | 166,303 | -0.12(-0.24%) |
Jan 21, 2004 | 47.67 | 48.05 | 47.48 | 47.99 | 85,013 | +0.31(+0.65%) |
Jan 20, 2004 | 47.62 | 47.80 | 47.46 | 47.68 | 671,634 | +0.03(+0.07%) |
Jan 16, 2004 | 47.46 | 47.65 | 47.37 | 47.65 | 170,155 | +0.37(+0.79%) |
Jan 15, 2004 | 47.41 | 47.63 | 47.03 | 47.27 | 108,899 | -0.07(-0.15%) |
Jan 14, 2004 | 46.99 | 47.34 | 46.99 | 47.34 | 172,852 | +0.47(+1.00%) |
Jan 13, 2004 | 47.12 | 47.22 | 46.62 | 46.88 | 117,503 | -0.31(-0.66%) |
Jan 12, 2004 | 46.92 | 47.19 | 46.83 | 47.19 | 94,259 | +0.37(+0.80%) |
Jan 09, 2004 | 47.03 | 47.27 | 46.82 | 46.82 | 129,575 | -0.40(-0.84%) |
Jan 08, 2004 | 47.12 | 47.23 | 46.96 | 47.21 | 71,786 | +0.14(+0.30%) |
Jan 07, 2004 | 46.90 | 47.07 | 46.76 | 47.07 | 91,434 | +0.23(+0.48%) |
Jan 06, 2004 | 46.79 | 46.99 | 46.72 | 46.85 | 218,056 | -0.01(-0.02%) |
Jan 05, 2004 | 46.64 | 46.85 | 46.49 | 46.85 | 187,107 | +0.45(+0.97%) |
Jan 02, 2004 | 46.66 | 46.71 | 46.20 | 46.40 | 766,664 | +0.00(+0.00%) |
Dec 31, 2003 | 46.53 | 46.53 | 46.27 | 46.40 | 191,987 | +0.02(+0.05%) |
Dec 30, 2003 | 46.32 | 46.38 | 46.22 | 46.38 | 196,867 | +0.00(+0.00%) |
Dec 29, 2003 | 46.00 | 46.39 | 45.87 | 46.38 | 246,051 | +0.58(+1.26%) |
Dec 26, 2003 | 45.79 | 45.93 | 45.74 | 45.80 | 82,060 | +0.09(+0.19%) |
Dec 24, 2003 | 45.75 | 45.82 | 45.59 | 45.72 | 282,651 | -0.03(-0.07%) |
Dec 23, 2003 | 45.62 | 45.80 | 45.55 | 45.75 | 203,031 | +0.14(+0.31%) |
Dec 22, 2003 | 45.56 | 45.61 | 45.36 | 45.61 | 102,478 | +0.13(+0.29%) |
Dec 19, 2003 | 45.51 | 45.56 | 45.32 | 45.48 | 115,962 | -0.02(-0.03%) |
Dec 18, 2003 | 45.04 | 45.37 | 45.04 | 45.49 | 170,926 | +0.54(+1.20%) |
Dec 17, 2003 | 44.89 | 44.95 | 44.74 | 44.95 | 283,293 | +0.09(+0.21%) |
Dec 16, 2003 | 44.74 | 44.94 | 44.57 | 44.86 | 451,266 | +0.00(+0.00%) |
Dec 15, 2003 | 45.20 | 45.28 | 44.81 | 44.86 | 586,620 | -0.05(-0.12%) |
Dec 12, 2003 | 44.93 | 44.93 | 44.64 | 44.92 | 468,988 | -0.15(-0.33%) |
Dec 11, 2003 | 44.49 | 45.12 | 44.49 | 45.06 | 257,738 | +0.58(+1.31%) |
Dec 10, 2003 | 44.50 | 44.62 | 44.27 | 44.48 | 226,146 | -0.08(-0.17%) |
Dec 09, 2003 | 45.08 | 45.11 | 44.54 | 44.56 | 147,168 | -0.42(-0.93%) |
Dec 08, 2003 | 44.76 | 44.98 | 44.64 | 44.98 | 79,876 | +0.25(+0.56%) |
Dec 05, 2003 | 44.85 | 44.92 | 44.61 | 44.73 | 301,272 | -0.29(-0.64%) |
Dec 04, 2003 | 44.97 | 44.99 | 44.73 | 45.02 | 122,126 | +0.09(+0.19%) |
Dec 03, 2003 | 45.16 | 45.16 | 45.10 | 44.93 | 534,096 | -0.05(-0.10%) |
Dec 02, 2003 | 44.90 | 45.15 | 44.90 | 44.98 | 164,890 | -0.03(-0.07%) |