Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 45.97 | 46.37 | 45.79 | 46.16 | 562,809 | +0.20(+0.43%) |
Feb 26, 2004 | 45.29 | 46.33 | 45.29 | 45.97 | 788,344 | +0.68(+1.51%) |
Feb 25, 2004 | 45.40 | 45.40 | 44.84 | 45.28 | 475,642 | -0.01(-0.02%) |
Feb 24, 2004 | 45.14 | 45.95 | 44.79 | 45.29 | 663,153 | +0.15(+0.32%) |
Feb 23, 2004 | 44.84 | 45.22 | 44.74 | 45.14 | 497,605 | +0.24(+0.54%) |
Feb 20, 2004 | 44.97 | 45.38 | 44.61 | 44.90 | 428,283 | +0.12(+0.26%) |
Feb 19, 2004 | 44.77 | 45.86 | 44.68 | 44.79 | 764,322 | +0.31(+0.70%) |
Feb 18, 2004 | 44.33 | 45.13 | 44.15 | 44.47 | 331,645 | +0.18(+0.41%) |
Feb 17, 2004 | 44.22 | 44.48 | 43.96 | 44.29 | 509,959 | +0.13(+0.30%) |
Feb 13, 2004 | 44.28 | 44.75 | 44.00 | 44.16 | 432,264 | -0.13(-0.30%) |
Feb 12, 2004 | 44.37 | 44.62 | 44.12 | 44.29 | 422,518 | -0.33(-0.73%) |
Feb 11, 2004 | 44.58 | 44.93 | 44.15 | 44.62 | 1,194,527 | -0.45(-1.00%) |
Feb 10, 2004 | 45.12 | 45.41 | 44.74 | 45.07 | 553,200 | +0.04(+0.08%) |
Feb 09, 2004 | 45.11 | 45.29 | 44.93 | 45.04 | 608,245 | -0.25(-0.56%) |
Feb 06, 2004 | 45.83 | 46.00 | 45.11 | 45.29 | 750,046 | -0.68(-1.49%) |
Feb 05, 2004 | 45.76 | 46.39 | 45.71 | 45.97 | 792,325 | +0.40(+0.88%) |
Feb 04, 2004 | 45.42 | 46.06 | 45.14 | 45.57 | 1,208,392 | +0.15(+0.34%) |
Feb 03, 2004 | 44.29 | 45.42 | 44.29 | 45.42 | 978,875 | +0.91(+2.05%) |
Feb 02, 2004 | 45.34 | 45.34 | 44.31 | 44.51 | 901,180 | -0.77(-1.71%) |
Jan 30, 2004 | 44.95 | 45.49 | 44.00 | 45.28 | 1,379,156 | +1.57(+3.60%) |
Jan 29, 2004 | 43.23 | 44.47 | 43.22 | 43.71 | 1,330,288 | +0.62(+1.44%) |
Jan 28, 2004 | 45.31 | 45.31 | 43.02 | 43.09 | 2,121,515 | -1.49(-3.33%) |
Jan 27, 2004 | 41.54 | 45.46 | 41.54 | 44.58 | 2,761,608 | +3.02(+7.28%) |
Jan 26, 2004 | 41.47 | 41.67 | 41.27 | 41.55 | 957,049 | +0.09(+0.21%) |
Jan 23, 2004 | 41.85 | 41.89 | 41.41 | 41.47 | 882,237 | -0.42(-1.01%) |
Jan 22, 2004 | 42.43 | 42.47 | 41.89 | 41.89 | 477,564 | -0.52(-1.24%) |
Jan 21, 2004 | 42.14 | 42.65 | 41.90 | 42.41 | 542,355 | +0.37(+0.88%) |
Jan 20, 2004 | 42.42 | 42.47 | 41.96 | 42.04 | 632,130 | -0.42(-0.99%) |
Jan 16, 2004 | 42.69 | 42.87 | 42.31 | 42.46 | 551,003 | +0.21(+0.50%) |
Jan 15, 2004 | 41.98 | 42.41 | 41.57 | 42.25 | 616,619 | +0.29(+0.69%) |
Jan 14, 2004 | 41.34 | 42.03 | 41.15 | 41.96 | 732,200 | +0.80(+1.95%) |
Jan 13, 2004 | 41.20 | 41.57 | 40.94 | 41.16 | 1,045,177 | -0.22(-0.53%) |
Jan 12, 2004 | 41.31 | 41.71 | 41.28 | 41.38 | 403,438 | +0.00(+0.00%) |
Jan 09, 2004 | 42.00 | 42.16 | 41.27 | 41.38 | 489,781 | -0.73(-1.73%) |
Jan 08, 2004 | 42.40 | 42.49 | 41.76 | 42.11 | 551,278 | -0.29(-0.69%) |
Jan 07, 2004 | 42.03 | 42.52 | 41.81 | 42.40 | 622,247 | +0.28(+0.66%) |
Jan 06, 2004 | 42.00 | 42.15 | 41.60 | 42.12 | 704,746 | -0.09(-0.21%) |
Jan 05, 2004 | 42.85 | 42.85 | 41.82 | 42.21 | 1,538,116 | +1.47(+3.61%) |
Jan 02, 2004 | 40.72 | 41.01 | 40.45 | 40.74 | 538,924 | -0.07(-0.18%) |
Dec 31, 2003 | 40.65 | 40.85 | 40.53 | 40.81 | 410,713 | +0.34(+0.83%) |
Dec 30, 2003 | 40.56 | 40.60 | 40.07 | 40.47 | 336,724 | +0.05(+0.13%) |
Dec 29, 2003 | 40.00 | 40.84 | 39.82 | 40.42 | 383,533 | +0.57(+1.43%) |
Dec 26, 2003 | 39.75 | 40.01 | 39.70 | 39.86 | 107,620 | +0.10(+0.26%) |
Dec 24, 2003 | 39.96 | 40.03 | 39.57 | 39.75 | 132,740 | -0.20(-0.51%) |
Dec 23, 2003 | 39.72 | 39.99 | 39.64 | 39.96 | 379,141 | +0.39(+0.99%) |
Dec 22, 2003 | 39.96 | 40.07 | 39.45 | 39.56 | 914,084 | -0.20(-0.51%) |
Dec 19, 2003 | 39.85 | 40.13 | 39.59 | 39.77 | 1,095,967 | -0.52(-1.30%) |
Dec 18, 2003 | 39.71 | 40.41 | 39.71 | 40.29 | 688,960 | +0.44(+1.10%) |
Dec 17, 2003 | 40.40 | 40.40 | 39.82 | 39.86 | 654,643 | -0.63(-1.57%) |
Dec 16, 2003 | 40.54 | 40.55 | 40.03 | 40.49 | 441,461 | -0.31(-0.75%) |
Dec 15, 2003 | 41.20 | 41.41 | 40.66 | 40.80 | 395,888 | -0.18(-0.44%) |
Dec 12, 2003 | 40.85 | 41.04 | 40.58 | 40.98 | 302,956 | +0.03(+0.07%) |
Dec 11, 2003 | 40.34 | 40.95 | 40.19 | 40.95 | 514,627 | +0.58(+1.44%) |
Dec 10, 2003 | 40.39 | 40.61 | 40.11 | 40.37 | 398,221 | -0.10(-0.25%) |
Dec 09, 2003 | 40.72 | 40.91 | 40.34 | 40.47 | 701,452 | -0.04(-0.09%) |
Dec 08, 2003 | 40.18 | 40.55 | 39.94 | 40.50 | 456,012 | +0.32(+0.80%) |
Dec 05, 2003 | 40.58 | 40.63 | 40.06 | 40.18 | 292,248 | -0.55(-1.36%) |
Dec 04, 2003 | 40.10 | 40.86 | 40.10 | 40.74 | 460,679 | +0.51(+1.27%) |
Dec 03, 2003 | 40.29 | 40.41 | 40.05 | 40.23 | 499,252 | -0.02(-0.05%) |
Dec 02, 2003 | 40.20 | 40.46 | 40.14 | 40.25 | 516,274 | -0.04(-0.09%) |