Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 51.51 | 52.14 | 51.43 | 52.14 | 76,700 | +0.48(+0.93%) |
Feb 26, 2004 | 51.12 | 51.66 | 51.10 | 51.66 | 4,300 | +0.48(+0.94%) |
Feb 25, 2004 | 51.25 | 51.25 | 51.00 | 51.18 | 1,900 | +0.12(+0.24%) |
Feb 24, 2004 | 50.82 | 51.11 | 50.82 | 51.06 | 35,100 | +0.08(+0.16%) |
Feb 23, 2004 | 51.60 | 51.60 | 50.98 | 50.98 | 3,000 | -0.65(-1.26%) |
Feb 20, 2004 | 51.64 | 51.64 | 51.52 | 51.63 | 1,200 | -0.24(-0.46%) |
Feb 19, 2004 | 52.21 | 52.30 | 51.85 | 51.87 | 5,700 | +0.02(+0.04%) |
Feb 18, 2004 | 51.80 | 51.85 | 51.80 | 51.85 | 6,000 | -0.35(-0.67%) |
Feb 17, 2004 | 52.05 | 52.27 | 51.75 | 52.20 | 5,500 | +0.00(+0.00%) |
Feb 13, 2004 | 52.20 | 52.20 | 52.20 | 52.20 | 100 | -0.40(-0.76%) |
Feb 12, 2004 | 52.31 | 52.81 | 52.31 | 52.60 | 20,700 | +0.19(+0.36%) |
Feb 11, 2004 | 52.10 | 52.41 | 52.10 | 52.41 | 1,800 | +0.30(+0.58%) |
Feb 10, 2004 | 51.68 | 52.11 | 51.51 | 52.11 | 2,100 | +0.37(+0.72%) |
Feb 09, 2004 | 51.83 | 51.97 | 51.74 | 51.74 | 62,400 | +0.14(+0.27%) |
Feb 06, 2004 | 50.88 | 51.60 | 50.83 | 51.60 | 27,100 | +0.97(+1.92%) |
Feb 05, 2004 | 50.73 | 50.73 | 50.60 | 50.63 | 700 | +0.30(+0.60%) |
Feb 04, 2004 | 50.67 | 50.80 | 50.33 | 50.33 | 53,900 | -0.69(-1.35%) |
Feb 03, 2004 | 50.90 | 51.30 | 50.90 | 51.02 | 109,000 | -0.30(-0.58%) |
Feb 02, 2004 | 51.60 | 51.65 | 51.18 | 51.32 | 7,400 | -0.30(-0.58%) |
Jan 30, 2004 | 51.65 | 51.77 | 51.53 | 51.62 | 23,600 | -1.56(-2.93%) |
Jan 29, 2004 | 52.83 | 53.18 | 52.69 | 53.18 | 13,900 | +0.05(+0.09%) |
Jan 28, 2004 | 54.14 | 54.14 | 53.13 | 53.13 | 41,900 | -1.14(-2.10%) |
Jan 27, 2004 | 54.73 | 54.73 | 54.10 | 54.27 | 40,500 | -0.33(-0.60%) |
Jan 26, 2004 | 54.68 | 54.68 | 54.34 | 54.60 | 3,200 | -0.28(-0.51%) |
Jan 23, 2004 | 54.98 | 55.12 | 54.84 | 54.88 | 1,800 | -0.23(-0.42%) |
Jan 22, 2004 | 54.74 | 55.21 | 54.74 | 55.11 | 38,700 | +0.60(+1.10%) |
Jan 21, 2004 | 53.71 | 54.61 | 53.71 | 54.51 | 2,300 | +0.77(+1.43%) |
Jan 20, 2004 | 54.03 | 54.03 | 53.74 | 53.74 | 1,800 | -0.51(-0.94%) |
Jan 16, 2004 | 54.14 | 54.28 | 54.14 | 54.25 | 3,300 | +0.30(+0.56%) |
Jan 15, 2004 | 54.14 | 54.14 | 53.74 | 53.95 | 8,900 | -0.26(-0.48%) |
Jan 14, 2004 | 54.08 | 54.27 | 53.98 | 54.21 | 5,100 | +0.33(+0.61%) |
Jan 13, 2004 | 53.96 | 53.96 | 53.65 | 53.88 | 3,200 | -0.06(-0.11%) |
Jan 12, 2004 | 53.75 | 53.98 | 53.63 | 53.94 | 2,400 | +0.13(+0.24%) |
Jan 09, 2004 | 53.65 | 53.81 | 53.65 | 53.81 | 6,400 | -0.18(-0.33%) |
Jan 08, 2004 | 54.14 | 54.17 | 53.99 | 53.99 | 5,000 | -0.10(-0.18%) |
Jan 07, 2004 | 53.73 | 54.09 | 53.73 | 54.09 | 4,700 | -0.21(-0.39%) |
Jan 06, 2004 | 54.04 | 54.38 | 54.01 | 54.30 | 52,800 | +0.17(+0.31%) |
Jan 05, 2004 | 54.15 | 54.15 | 53.89 | 54.13 | 3,500 | -0.15(-0.28%) |
Jan 02, 2004 | 54.00 | 54.28 | 54.00 | 54.28 | 2,300 | +0.46(+0.85%) |
Dec 31, 2003 | 53.69 | 53.82 | 53.69 | 53.82 | 1,100 | -0.13(-0.24%) |
Dec 30, 2003 | 54.04 | 54.04 | 53.95 | 53.95 | 1,400 | -0.05(-0.09%) |
Dec 29, 2003 | 53.94 | 54.00 | 53.79 | 54.00 | 3,700 | +0.33(+0.61%) |
Dec 26, 2003 | 53.76 | 53.76 | 53.55 | 53.67 | 54,900 | +0.17(+0.32%) |
Dec 24, 2003 | 53.51 | 53.51 | 53.50 | 53.50 | 500 | -0.06(-0.11%) |
Dec 23, 2003 | 53.60 | 53.65 | 53.56 | 53.56 | 4,600 | -0.12(-0.22%) |
Dec 22, 2003 | 53.20 | 53.68 | 53.53 | 53.68 | 68,300 | +0.48(+0.90%) |
Dec 19, 2003 | 53.22 | 53.24 | 53.20 | 53.20 | 3,800 | +0.12(+0.23%) |
Dec 18, 2003 | 53.08 | 53.08 | 53.08 | 53.08 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 52.39 | 53.08 | 52.39 | 53.08 | 102,000 | +0.33(+0.63%) |
Dec 16, 2003 | 52.73 | 52.75 | 52.73 | 52.75 | 500 | -0.97(-1.81%) |
Dec 15, 2003 | 53.72 | 53.72 | 53.72 | 53.72 | 2,900 | +0.50(+0.94%) |
Dec 12, 2003 | 53.25 | 53.31 | 53.22 | 53.22 | 16,100 | -0.26(-0.49%) |
Dec 11, 2003 | 52.78 | 53.55 | 52.78 | 53.48 | 20,000 | +1.08(+2.06%) |
Dec 10, 2003 | 52.45 | 52.53 | 52.19 | 52.40 | 302,600 | -0.36(-0.68%) |
Dec 09, 2003 | 52.75 | 53.00 | 52.75 | 52.76 | 600 | +0.12(+0.23%) |
Dec 08, 2003 | 52.52 | 52.64 | 52.42 | 52.64 | 10,600 | -0.09(-0.17%) |
Dec 05, 2003 | 52.85 | 52.85 | 52.60 | 52.73 | 2,500 | +0.08(+0.15%) |
Dec 04, 2003 | 52.91 | 52.91 | 52.45 | 52.65 | 35,400 | -0.35(-0.66%) |
Dec 03, 2003 | 53.00 | 53.00 | 53.00 | 53.00 | 9,000 | -0.13(-0.24%) |
Dec 02, 2003 | 53.21 | 53.23 | 53.13 | 53.13 | 50,700 | +0.50(+0.95%) |