Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 47.04 | 47.33 | 46.59 | 47.06 | 1,084,146 | +0.18(+0.39%) |
Feb 26, 2004 | 45.30 | 47.18 | 45.24 | 46.88 | 1,311,515 | +1.61(+3.56%) |
Feb 25, 2004 | 45.47 | 45.47 | 44.24 | 45.27 | 1,063,998 | -0.10(-0.21%) |
Feb 24, 2004 | 45.41 | 46.22 | 45.23 | 45.36 | 997,662 | +0.07(+0.16%) |
Feb 23, 2004 | 46.04 | 46.06 | 45.22 | 45.29 | 977,979 | -0.73(-1.58%) |
Feb 20, 2004 | 46.38 | 46.68 | 45.75 | 46.02 | 532,541 | -0.34(-0.72%) |
Feb 19, 2004 | 46.81 | 46.93 | 46.29 | 46.36 | 433,968 | -0.21(-0.44%) |
Feb 18, 2004 | 46.86 | 46.88 | 46.36 | 46.56 | 675,441 | -0.30(-0.63%) |
Feb 17, 2004 | 46.78 | 47.17 | 46.47 | 46.86 | 687,220 | +0.08(+0.18%) |
Feb 13, 2004 | 47.60 | 47.60 | 46.52 | 46.78 | 639,018 | -0.77(-1.63%) |
Feb 12, 2004 | 47.70 | 48.03 | 47.25 | 47.55 | 743,171 | -0.11(-0.23%) |
Feb 11, 2004 | 47.44 | 47.87 | 46.57 | 47.66 | 971,469 | +0.23(+0.48%) |
Feb 10, 2004 | 47.32 | 47.57 | 46.98 | 47.44 | 457,061 | +0.17(+0.35%) |
Feb 09, 2004 | 48.05 | 48.05 | 47.02 | 47.27 | 887,775 | -0.17(-0.35%) |
Feb 06, 2004 | 47.15 | 47.71 | 46.86 | 47.44 | 830,739 | +0.32(+0.68%) |
Feb 05, 2004 | 47.23 | 47.62 | 46.94 | 47.11 | 1,012,076 | +0.05(+0.10%) |
Feb 04, 2004 | 46.94 | 47.67 | 46.85 | 47.07 | 1,357,856 | -0.23(-0.49%) |
Feb 03, 2004 | 49.04 | 49.45 | 47.10 | 47.30 | 2,850,553 | -1.03(-2.12%) |
Feb 02, 2004 | 48.84 | 49.10 | 47.79 | 48.33 | 1,070,972 | -0.68(-1.38%) |
Jan 30, 2004 | 48.20 | 49.21 | 47.91 | 49.00 | 1,197,443 | +0.53(+1.09%) |
Jan 29, 2004 | 48.20 | 48.69 | 47.62 | 48.47 | 1,176,054 | +0.37(+0.78%) |
Jan 28, 2004 | 49.94 | 50.00 | 47.90 | 48.10 | 1,316,009 | -1.84(-3.68%) |
Jan 27, 2004 | 50.58 | 50.82 | 49.86 | 49.94 | 1,156,371 | -0.72(-1.43%) |
Jan 26, 2004 | 50.42 | 50.91 | 50.39 | 50.66 | 671,566 | +0.23(+0.45%) |
Jan 23, 2004 | 50.58 | 50.98 | 49.96 | 50.44 | 894,285 | -0.52(-1.01%) |
Jan 22, 2004 | 51.06 | 51.26 | 50.80 | 50.95 | 996,112 | -0.26(-0.52%) |
Jan 21, 2004 | 49.36 | 51.62 | 49.36 | 51.22 | 1,088,176 | +1.83(+3.70%) |
Jan 20, 2004 | 49.23 | 49.64 | 49.12 | 49.39 | 864,992 | -0.16(-0.33%) |
Jan 16, 2004 | 49.07 | 49.67 | 49.00 | 49.55 | 1,149,396 | +0.69(+1.41%) |
Jan 15, 2004 | 48.43 | 48.98 | 48.16 | 48.86 | 1,006,342 | +0.44(+0.91%) |
Jan 14, 2004 | 47.07 | 48.46 | 47.07 | 48.42 | 908,234 | +1.48(+3.15%) |
Jan 13, 2004 | 46.94 | 47.05 | 46.53 | 46.95 | 635,299 | -0.09(-0.19%) |
Jan 12, 2004 | 47.42 | 47.56 | 45.97 | 47.04 | 474,885 | -0.26(-0.56%) |
Jan 09, 2004 | 46.96 | 47.86 | 46.96 | 47.30 | 809,506 | +0.34(+0.73%) |
Jan 08, 2004 | 46.61 | 47.25 | 46.06 | 46.96 | 975,809 | +0.35(+0.76%) |
Jan 07, 2004 | 46.40 | 46.79 | 46.16 | 46.60 | 744,721 | +0.21(+0.46%) |
Jan 06, 2004 | 46.45 | 46.73 | 46.10 | 46.39 | 507,898 | -0.21(-0.44%) |
Jan 05, 2004 | 46.62 | 46.75 | 45.91 | 46.60 | 876,926 | +0.67(+1.46%) |
Jan 02, 2004 | 47.02 | 47.20 | 45.80 | 45.93 | 454,737 | -0.95(-2.02%) |
Dec 31, 2003 | 47.00 | 47.00 | 46.35 | 46.87 | 491,159 | +0.03(+0.07%) |
Dec 30, 2003 | 46.91 | 46.91 | 46.62 | 46.84 | 376,312 | -0.05(-0.10%) |
Dec 29, 2003 | 46.45 | 47.10 | 46.33 | 46.89 | 489,454 | +0.50(+1.09%) |
Dec 26, 2003 | 46.23 | 46.47 | 46.18 | 46.38 | 90,203 | +0.22(+0.48%) |
Dec 24, 2003 | 46.55 | 46.55 | 45.98 | 46.16 | 176,687 | -0.38(-0.82%) |
Dec 23, 2003 | 46.45 | 46.64 | 46.13 | 46.55 | 642,428 | +0.19(+0.40%) |
Dec 22, 2003 | 45.82 | 46.45 | 45.76 | 46.36 | 295,408 | +0.48(+1.04%) |
Dec 19, 2003 | 46.38 | 46.38 | 45.66 | 45.88 | 842,364 | -0.44(-0.95%) |
Dec 18, 2003 | 45.16 | 46.30 | 45.16 | 46.32 | 990,688 | +1.30(+2.90%) |
Dec 17, 2003 | 44.92 | 45.07 | 44.30 | 45.02 | 1,005,102 | +0.10(+0.22%) |
Dec 16, 2003 | 43.49 | 45.16 | 42.78 | 44.92 | 2,311,812 | +1.49(+3.43%) |
Dec 15, 2003 | 44.20 | 44.20 | 43.38 | 43.43 | 786,723 | +0.19(+0.45%) |
Dec 12, 2003 | 43.33 | 43.40 | 43.06 | 43.24 | 623,364 | -0.21(-0.49%) |
Dec 11, 2003 | 42.91 | 43.55 | 42.91 | 43.45 | 602,131 | +0.60(+1.40%) |
Dec 10, 2003 | 43.45 | 43.47 | 42.56 | 42.85 | 954,265 | -0.58(-1.34%) |
Dec 09, 2003 | 43.75 | 44.10 | 43.45 | 43.43 | 801,292 | -0.32(-0.72%) |
Dec 08, 2003 | 43.04 | 43.75 | 42.96 | 43.75 | 652,192 | +0.61(+1.42%) |
Dec 05, 2003 | 43.38 | 43.38 | 42.97 | 43.13 | 753,245 | -0.32(-0.74%) |
Dec 04, 2003 | 43.90 | 43.90 | 43.31 | 43.45 | 679,935 | -0.44(-1.00%) |
Dec 03, 2003 | 44.36 | 44.51 | 43.84 | 43.89 | 866,542 | -0.33(-0.74%) |
Dec 02, 2003 | 44.26 | 44.52 | 43.88 | 44.22 | 538,741 | -0.17(-0.38%) |