Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 46.95 | 47.40 | 46.80 | 47.26 | 6,227,000 | +0.24(+0.51%) |
Jan 29, 2004 | 46.64 | 47.14 | 46.37 | 47.02 | 5,383,900 | +0.77(+1.66%) |
Jan 28, 2004 | 47.40 | 47.40 | 46.13 | 46.25 | 3,729,500 | -0.20(-0.43%) |
Jan 27, 2004 | 47.03 | 47.03 | 46.41 | 46.45 | 5,156,700 | -0.34(-0.73%) |
Jan 26, 2004 | 46.13 | 46.90 | 46.13 | 46.79 | 4,633,900 | +0.24(+0.52%) |
Jan 23, 2004 | 46.50 | 46.72 | 46.10 | 46.55 | 5,999,600 | +0.01(+0.02%) |
Jan 22, 2004 | 46.25 | 46.62 | 46.11 | 46.54 | 4,786,000 | +0.35(+0.76%) |
Jan 21, 2004 | 46.00 | 46.24 | 45.80 | 46.19 | 4,534,600 | +0.14(+0.30%) |
Jan 20, 2004 | 45.50 | 46.18 | 45.50 | 46.05 | 5,802,700 | +0.66(+1.45%) |
Jan 16, 2004 | 45.51 | 45.68 | 45.30 | 45.39 | 4,807,100 | -0.11(-0.24%) |
Jan 15, 2004 | 45.95 | 45.99 | 45.43 | 45.50 | 4,323,700 | -0.24(-0.52%) |
Jan 14, 2004 | 45.61 | 45.79 | 45.50 | 45.74 | 3,145,000 | +0.10(+0.22%) |
Jan 13, 2004 | 45.78 | 45.95 | 45.36 | 45.64 | 4,667,100 | -0.19(-0.41%) |
Jan 12, 2004 | 46.05 | 46.18 | 45.75 | 45.83 | 4,150,200 | +0.06(+0.13%) |
Jan 09, 2004 | 45.76 | 46.23 | 45.40 | 45.77 | 7,580,400 | -0.24(-0.52%) |
Jan 08, 2004 | 46.70 | 46.94 | 45.78 | 46.01 | 8,333,000 | -0.93(-1.98%) |
Jan 07, 2004 | 47.50 | 47.55 | 46.69 | 46.94 | 7,057,900 | -0.61(-1.28%) |
Jan 06, 2004 | 47.35 | 48.01 | 47.30 | 47.55 | 6,303,400 | +0.30(+0.63%) |
Jan 05, 2004 | 46.88 | 47.36 | 46.76 | 47.25 | 5,259,200 | +0.79(+1.70%) |
Jan 02, 2004 | 46.94 | 47.20 | 46.25 | 46.46 | 3,821,600 | -0.16(-0.34%) |
Dec 31, 2003 | 46.62 | 46.96 | 46.48 | 46.62 | 3,761,900 | +0.00(+0.00%) |
Dec 30, 2003 | 46.42 | 46.42 | 46.35 | 46.62 | 3,651,700 | -0.14(-0.30%) |
Dec 29, 2003 | 46.47 | 46.80 | 46.20 | 46.76 | 4,438,400 | +0.29(+0.62%) |
Dec 26, 2003 | 46.35 | 46.54 | 46.30 | 46.47 | 969,300 | +0.28(+0.61%) |
Dec 24, 2003 | 46.27 | 46.45 | 46.11 | 46.19 | 2,039,300 | -0.29(-0.62%) |
Dec 23, 2003 | 46.99 | 47.05 | 46.31 | 46.48 | 5,374,200 | -0.51(-1.09%) |
Dec 22, 2003 | 46.97 | 47.24 | 46.67 | 46.99 | 4,012,700 | -0.18(-0.38%) |
Dec 19, 2003 | 47.15 | 47.34 | 46.92 | 47.17 | 5,093,100 | +0.03(+0.06%) |
Dec 18, 2003 | 47.37 | 47.39 | 46.77 | 47.14 | 4,090,200 | -0.01(-0.02%) |
Dec 17, 2003 | 47.20 | 47.44 | 47.02 | 47.15 | 4,033,100 | -0.25(-0.53%) |
Dec 16, 2003 | 47.36 | 47.68 | 47.18 | 47.40 | 4,400,800 | +0.03(+0.06%) |
Dec 15, 2003 | 47.10 | 47.56 | 46.94 | 47.37 | 4,308,200 | +0.49(+1.05%) |
Dec 12, 2003 | 46.85 | 47.10 | 46.60 | 46.88 | 3,710,000 | +0.00(+0.00%) |
Dec 11, 2003 | 46.99 | 47.17 | 46.62 | 46.88 | 4,222,900 | -0.02(-0.04%) |
Dec 10, 2003 | 47.25 | 47.35 | 46.75 | 46.90 | 4,681,500 | -0.50(-1.05%) |
Dec 09, 2003 | 47.95 | 47.96 | 47.36 | 47.40 | 5,683,600 | -0.86(-1.78%) |
Dec 08, 2003 | 48.60 | 48.74 | 48.08 | 48.26 | 5,626,200 | -0.24(-0.49%) |
Dec 05, 2003 | 48.16 | 48.45 | 48.15 | 48.50 | 3,212,500 | +0.35(+0.73%) |
Dec 04, 2003 | 47.70 | 48.32 | 47.69 | 48.15 | 3,532,200 | +0.45(+0.94%) |
Dec 03, 2003 | 48.22 | 48.27 | 47.65 | 47.70 | 5,288,200 | -0.44(-0.91%) |
Dec 02, 2003 | 48.08 | 48.37 | 48.01 | 48.14 | 4,480,600 | -0.57(-1.17%) |
Dec 01, 2003 | 48.01 | 48.86 | 47.91 | 48.71 | 4,545,700 | +0.59(+1.23%) |
Nov 28, 2003 | 47.93 | 48.20 | 47.80 | 48.12 | 1,512,600 | +0.16(+0.33%) |
Nov 26, 2003 | 48.00 | 48.24 | 47.30 | 47.96 | 4,333,000 | +0.26(+0.55%) |
Nov 25, 2003 | 47.80 | 48.00 | 47.55 | 47.70 | 4,536,400 | -0.30(-0.62%) |
Nov 24, 2003 | 47.52 | 48.24 | 47.30 | 48.00 | 3,681,400 | +0.49(+1.03%) |
Nov 21, 2003 | 47.27 | 47.62 | 47.31 | 47.51 | 2,379,200 | +0.24(+0.51%) |
Nov 20, 2003 | 47.94 | 47.94 | 47.21 | 47.27 | 3,273,800 | -0.67(-1.40%) |
Nov 19, 2003 | 47.40 | 47.90 | 47.20 | 47.94 | 3,543,700 | +0.74(+1.57%) |
Nov 18, 2003 | 47.85 | 48.00 | 47.20 | 47.20 | 2,675,600 | -0.47(-0.99%) |
Nov 17, 2003 | 47.33 | 47.90 | 46.90 | 47.67 | 2,874,100 | +0.34(+0.72%) |
Nov 14, 2003 | 47.50 | 47.73 | 47.05 | 47.33 | 2,813,400 | -0.17(-0.36%) |
Nov 13, 2003 | 47.83 | 47.95 | 47.25 | 47.50 | 3,685,500 | -0.56(-1.17%) |
Nov 12, 2003 | 47.90 | 48.23 | 47.71 | 48.06 | 3,216,700 | +0.13(+0.27%) |
Nov 11, 2003 | 47.30 | 47.97 | 47.29 | 47.93 | 3,071,900 | +0.52(+1.10%) |
Nov 10, 2003 | 47.35 | 47.51 | 47.10 | 47.41 | 2,183,100 | -0.08(-0.17%) |
Nov 07, 2003 | 47.92 | 47.92 | 47.27 | 47.49 | 3,566,200 | -0.48(-1.00%) |
Nov 06, 2003 | 47.05 | 47.97 | 46.69 | 47.97 | 3,731,600 | +0.59(+1.25%) |
Nov 05, 2003 | 47.78 | 47.80 | 46.76 | 47.38 | 4,366,500 | -0.37(-0.77%) |
Nov 04, 2003 | 47.78 | 47.88 | 47.66 | 47.75 | 2,553,400 | -0.13(-0.27%) |