Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 44.66 | 45.22 | 44.66 | 44.80 | 3,277,134 | -0.13(-0.28%) |
Feb 26, 2004 | 44.72 | 45.03 | 44.64 | 44.93 | 3,413,813 | +0.62(+1.40%) |
Feb 25, 2004 | 44.32 | 44.38 | 44.14 | 44.31 | 3,145,500 | -0.06(-0.14%) |
Feb 24, 2004 | 44.18 | 44.54 | 44.09 | 44.37 | 3,049,021 | +0.20(+0.45%) |
Feb 23, 2004 | 44.52 | 44.52 | 43.96 | 44.18 | 4,140,559 | -0.33(-0.74%) |
Feb 20, 2004 | 44.78 | 44.80 | 44.42 | 44.50 | 3,752,120 | -0.16(-0.37%) |
Feb 19, 2004 | 45.11 | 45.28 | 44.61 | 44.67 | 3,513,287 | -0.49(-1.08%) |
Feb 18, 2004 | 45.13 | 45.32 | 45.04 | 45.16 | 1,641,562 | -0.03(-0.07%) |
Feb 17, 2004 | 45.18 | 45.34 | 44.94 | 45.19 | 1,885,597 | +0.27(+0.59%) |
Feb 13, 2004 | 45.17 | 45.34 | 44.85 | 44.92 | 2,988,801 | -0.18(-0.41%) |
Feb 12, 2004 | 45.38 | 45.48 | 45.08 | 45.11 | 2,326,532 | -0.43(-0.95%) |
Feb 11, 2004 | 45.04 | 45.65 | 44.65 | 45.54 | 3,671,406 | +0.46(+1.03%) |
Feb 10, 2004 | 45.06 | 45.10 | 44.82 | 45.08 | 2,629,211 | +0.01(+0.03%) |
Feb 09, 2004 | 45.25 | 45.25 | 44.94 | 45.06 | 1,895,214 | -0.20(-0.43%) |
Feb 06, 2004 | 44.90 | 45.51 | 44.86 | 45.26 | 2,922,432 | +0.35(+0.78%) |
Feb 05, 2004 | 45.12 | 45.16 | 44.82 | 44.91 | 3,019,069 | -0.18(-0.41%) |
Feb 04, 2004 | 45.10 | 45.31 | 44.78 | 45.09 | 3,360,529 | +0.06(+0.13%) |
Feb 03, 2004 | 45.09 | 45.35 | 44.90 | 45.04 | 2,990,850 | -0.06(-0.13%) |
Feb 02, 2004 | 45.29 | 45.55 | 44.83 | 45.09 | 4,077,816 | -0.11(-0.25%) |
Jan 30, 2004 | 45.70 | 45.77 | 45.21 | 45.21 | 3,630,891 | -0.79(-1.71%) |
Jan 29, 2004 | 45.95 | 46.07 | 45.50 | 46.00 | 4,604,352 | +0.04(+0.10%) |
Jan 28, 2004 | 46.22 | 46.31 | 45.74 | 45.95 | 3,206,982 | -0.22(-0.48%) |
Jan 27, 2004 | 46.34 | 46.52 | 45.99 | 46.17 | 3,444,239 | -0.17(-0.37%) |
Jan 26, 2004 | 45.85 | 46.40 | 45.78 | 46.34 | 3,206,509 | +0.49(+1.08%) |
Jan 23, 2004 | 45.88 | 46.01 | 45.67 | 45.85 | 2,932,679 | -0.03(-0.07%) |
Jan 22, 2004 | 45.86 | 45.93 | 45.58 | 45.88 | 3,563,734 | +0.02(+0.04%) |
Jan 21, 2004 | 45.74 | 45.98 | 45.74 | 45.86 | 3,805,720 | +0.13(+0.28%) |
Jan 20, 2004 | 46.18 | 46.19 | 45.65 | 45.74 | 3,608,978 | -0.57(-1.23%) |
Jan 16, 2004 | 45.98 | 46.31 | 45.93 | 46.31 | 3,273,036 | +0.42(+0.91%) |
Jan 15, 2004 | 45.99 | 46.08 | 45.70 | 45.89 | 3,050,282 | -0.08(-0.17%) |
Jan 14, 2004 | 45.70 | 46.09 | 45.70 | 45.96 | 3,816,755 | +0.35(+0.76%) |
Jan 13, 2004 | 45.81 | 45.92 | 45.37 | 45.62 | 3,085,437 | -0.20(-0.43%) |
Jan 12, 2004 | 45.67 | 46.01 | 45.64 | 45.81 | 4,299,466 | +0.22(+0.47%) |
Jan 09, 2004 | 45.94 | 46.04 | 45.42 | 45.60 | 5,178,970 | -0.48(-1.05%) |
Jan 08, 2004 | 46.51 | 46.55 | 45.93 | 46.08 | 4,371,667 | -0.38(-0.82%) |
Jan 07, 2004 | 46.50 | 46.53 | 46.19 | 46.46 | 3,916,702 | -0.15(-0.33%) |
Jan 06, 2004 | 46.90 | 46.90 | 46.28 | 46.61 | 2,988,801 | -0.29(-0.61%) |
Jan 05, 2004 | 46.85 | 46.94 | 46.56 | 46.90 | 3,343,503 | +0.18(+0.38%) |
Jan 02, 2004 | 46.43 | 47.45 | 46.40 | 46.72 | 4,429,523 | -0.57(-1.21%) |
Dec 31, 2003 | 47.01 | 47.42 | 46.93 | 47.29 | 3,047,445 | +0.25(+0.54%) |
Dec 30, 2003 | 47.42 | 47.47 | 46.89 | 47.04 | 2,756,116 | -0.42(-0.88%) |
Dec 29, 2003 | 47.40 | 47.49 | 47.05 | 47.45 | 2,136,569 | +0.10(+0.20%) |
Dec 26, 2003 | 47.22 | 47.41 | 47.22 | 47.36 | 703,887 | +0.13(+0.28%) |
Dec 24, 2003 | 47.19 | 47.23 | 46.98 | 47.23 | 982,604 | +0.01(+0.01%) |
Dec 23, 2003 | 47.01 | 47.46 | 46.97 | 47.22 | 2,921,171 | +0.11(+0.24%) |
Dec 22, 2003 | 46.81 | 47.14 | 46.79 | 47.11 | 3,200,203 | +0.33(+0.71%) |
Dec 19, 2003 | 46.71 | 46.78 | 46.50 | 46.78 | 3,485,857 | +0.13(+0.27%) |
Dec 18, 2003 | 46.65 | 46.70 | 46.28 | 46.65 | 4,113,917 | +0.00(+0.00%) |
Dec 17, 2003 | 46.62 | 46.66 | 46.12 | 46.65 | 4,373,559 | -0.06(-0.14%) |
Dec 16, 2003 | 46.61 | 46.81 | 46.52 | 46.71 | 2,084,861 | +0.22(+0.46%) |
Dec 15, 2003 | 46.71 | 46.91 | 46.50 | 46.50 | 3,457,323 | -0.06(-0.12%) |
Dec 12, 2003 | 46.29 | 46.68 | 46.19 | 46.55 | 2,346,868 | +0.28(+0.60%) |
Dec 11, 2003 | 46.34 | 46.40 | 45.94 | 46.27 | 3,005,826 | +0.08(+0.16%) |
Dec 10, 2003 | 46.36 | 46.45 | 46.00 | 46.20 | 1,801,730 | -0.19(-0.41%) |
Dec 09, 2003 | 46.57 | 46.74 | 46.27 | 46.39 | 2,153,595 | -0.18(-0.38%) |
Dec 08, 2003 | 46.34 | 46.64 | 46.19 | 46.57 | 1,887,016 | +0.12(+0.26%) |
Dec 05, 2003 | 46.68 | 46.79 | 46.36 | 46.45 | 2,442,559 | -0.23(-0.49%) |
Dec 04, 2003 | 46.33 | 46.83 | 46.25 | 46.67 | 3,194,213 | +0.34(+0.74%) |
Dec 03, 2003 | 46.43 | 46.47 | 46.19 | 46.33 | 2,625,743 | +0.13(+0.27%) |
Dec 02, 2003 | 46.53 | 46.53 | 46.20 | 46.20 | 4,347,863 | -0.41(-0.88%) |