Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 48.25 | 48.50 | 48.09 | 48.10 | 95,100 | -0.27(-0.56%) |
Feb 26, 2004 | 48.03 | 48.37 | 47.95 | 48.37 | 127,100 | +0.09(+0.19%) |
Feb 25, 2004 | 47.73 | 48.28 | 47.58 | 48.28 | 93,100 | +0.36(+0.75%) |
Feb 24, 2004 | 47.50 | 48.08 | 47.30 | 47.92 | 139,000 | +0.38(+0.80%) |
Feb 23, 2004 | 48.41 | 48.41 | 47.53 | 47.54 | 70,100 | -0.49(-1.02%) |
Feb 20, 2004 | 48.13 | 48.80 | 47.97 | 48.03 | 49,600 | -0.04(-0.08%) |
Feb 19, 2004 | 49.11 | 49.23 | 48.07 | 48.07 | 44,600 | -0.80(-1.64%) |
Feb 18, 2004 | 49.15 | 49.25 | 48.87 | 48.87 | 118,500 | -0.18(-0.37%) |
Feb 17, 2004 | 48.42 | 49.14 | 48.33 | 49.05 | 76,900 | +0.79(+1.64%) |
Feb 13, 2004 | 48.80 | 48.94 | 48.22 | 48.26 | 112,000 | -0.39(-0.80%) |
Feb 12, 2004 | 48.37 | 48.79 | 48.29 | 48.65 | 78,500 | +0.40(+0.82%) |
Feb 11, 2004 | 48.33 | 48.64 | 48.24 | 48.25 | 114,100 | -0.02(-0.04%) |
Feb 10, 2004 | 48.10 | 48.46 | 47.81 | 48.27 | 120,900 | +0.12(+0.25%) |
Feb 09, 2004 | 47.95 | 48.15 | 47.51 | 48.15 | 66,400 | +0.28(+0.58%) |
Feb 06, 2004 | 47.46 | 48.12 | 47.07 | 47.87 | 72,200 | +0.67(+1.42%) |
Feb 05, 2004 | 46.51 | 47.76 | 46.51 | 47.20 | 115,700 | +0.60(+1.29%) |
Feb 04, 2004 | 47.03 | 47.10 | 46.58 | 46.60 | 79,500 | -0.26(-0.55%) |
Feb 03, 2004 | 46.76 | 47.10 | 46.50 | 46.86 | 96,500 | -0.13(-0.28%) |
Feb 02, 2004 | 46.83 | 47.01 | 46.50 | 46.99 | 99,600 | +0.17(+0.36%) |
Jan 30, 2004 | 46.25 | 46.82 | 46.19 | 46.82 | 131,200 | +0.47(+1.01%) |
Jan 29, 2004 | 45.75 | 46.44 | 45.71 | 46.35 | 111,700 | +0.35(+0.76%) |
Jan 28, 2004 | 45.58 | 46.18 | 45.50 | 46.00 | 147,600 | +0.44(+0.97%) |
Jan 27, 2004 | 44.66 | 45.57 | 44.57 | 45.56 | 176,400 | +0.53(+1.18%) |
Jan 26, 2004 | 44.43 | 45.03 | 44.29 | 45.03 | 119,500 | +0.72(+1.62%) |
Jan 23, 2004 | 44.35 | 44.50 | 43.86 | 44.31 | 125,600 | +0.00(+0.00%) |
Jan 22, 2004 | 43.00 | 44.31 | 42.92 | 44.31 | 167,700 | +1.33(+3.09%) |
Jan 21, 2004 | 42.60 | 43.08 | 42.44 | 42.98 | 238,800 | +0.38(+0.89%) |
Jan 20, 2004 | 42.72 | 43.00 | 42.34 | 42.60 | 82,100 | -0.29(-0.68%) |
Jan 16, 2004 | 42.55 | 42.99 | 42.54 | 42.89 | 128,300 | +0.41(+0.97%) |
Jan 15, 2004 | 42.38 | 42.57 | 41.85 | 42.48 | 245,367 | +0.14(+0.33%) |
Jan 14, 2004 | 42.30 | 42.50 | 42.25 | 42.34 | 120,773 | +0.09(+0.21%) |
Jan 13, 2004 | 43.13 | 43.35 | 41.87 | 42.25 | 115,865 | -1.03(-2.38%) |
Jan 12, 2004 | 43.43 | 43.47 | 42.92 | 43.28 | 111,651 | -0.09(-0.21%) |
Jan 09, 2004 | 43.53 | 43.58 | 43.16 | 43.37 | 74,474 | -0.15(-0.34%) |
Jan 08, 2004 | 43.15 | 43.55 | 43.11 | 43.52 | 146,432 | -0.06(-0.14%) |
Jan 07, 2004 | 42.91 | 43.58 | 42.82 | 43.58 | 155,515 | +0.52(+1.21%) |
Jan 06, 2004 | 43.20 | 43.63 | 42.74 | 43.06 | 179,500 | -0.54(-1.24%) |
Jan 05, 2004 | 44.76 | 45.00 | 42.74 | 43.60 | 265,700 | -1.19(-2.66%) |
Jan 02, 2004 | 45.05 | 45.18 | 44.59 | 44.79 | 55,300 | -0.31(-0.69%) |
Dec 31, 2003 | 46.20 | 46.35 | 45.10 | 45.10 | 115,200 | -1.72(-3.67%) |
Dec 30, 2003 | 46.60 | 46.85 | 45.90 | 46.82 | 48,759 | +0.14(+0.30%) |
Dec 29, 2003 | 46.23 | 46.83 | 46.05 | 46.68 | 51,341 | +0.53(+1.15%) |
Dec 26, 2003 | 45.95 | 46.15 | 45.70 | 46.15 | 14,693 | +0.41(+0.90%) |
Dec 24, 2003 | 45.87 | 46.25 | 45.71 | 45.74 | 18,455 | -0.43(-0.93%) |
Dec 23, 2003 | 45.71 | 46.20 | 45.46 | 46.17 | 82,127 | +0.32(+0.70%) |
Dec 22, 2003 | 45.75 | 45.89 | 45.03 | 45.85 | 66,487 | +0.08(+0.17%) |
Dec 19, 2003 | 45.83 | 45.84 | 44.80 | 45.77 | 120,706 | +0.46(+1.02%) |
Dec 18, 2003 | 44.05 | 45.51 | 44.05 | 45.31 | 76,107 | +1.12(+2.53%) |
Dec 17, 2003 | 44.42 | 44.58 | 44.01 | 44.19 | 94,822 | -0.35(-0.79%) |
Dec 16, 2003 | 44.00 | 44.62 | 43.95 | 44.54 | 91,615 | +0.44(+1.00%) |
Dec 15, 2003 | 45.50 | 45.75 | 44.05 | 44.10 | 78,362 | -1.39(-3.06%) |
Dec 12, 2003 | 44.16 | 45.50 | 44.16 | 45.49 | 77,064 | +1.09(+2.45%) |
Dec 11, 2003 | 44.00 | 44.63 | 43.85 | 44.40 | 60,700 | +0.35(+0.79%) |
Dec 10, 2003 | 44.99 | 45.24 | 43.94 | 44.05 | 53,916 | -1.10(-2.44%) |
Dec 09, 2003 | 45.25 | 45.38 | 44.85 | 45.15 | 91,778 | -0.16(-0.35%) |
Dec 08, 2003 | 45.31 | 45.71 | 45.03 | 45.31 | 155,479 | -0.17(-0.37%) |
Dec 05, 2003 | 45.66 | 45.49 | 45.28 | 45.48 | 55,837 | -0.18(-0.39%) |
Dec 04, 2003 | 45.18 | 45.70 | 44.75 | 45.66 | 60,701 | +0.46(+1.02%) |
Dec 03, 2003 | 46.02 | 46.43 | 45.13 | 45.20 | 167,273 | -0.92(-1.99%) |
Dec 02, 2003 | 45.75 | 46.78 | 45.64 | 46.12 | 88,600 | +0.32(+0.70%) |