Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 45.77 | 46.57 | 45.46 | 46.25 | 4,480,477 | +0.33(+0.73%) |
Feb 26, 2004 | 45.74 | 45.96 | 45.10 | 45.92 | 3,267,900 | +0.24(+0.52%) |
Feb 25, 2004 | 45.94 | 46.09 | 45.53 | 45.68 | 2,737,576 | -0.10(-0.21%) |
Feb 24, 2004 | 45.09 | 46.40 | 45.01 | 45.78 | 4,585,298 | +0.74(+1.63%) |
Feb 23, 2004 | 44.95 | 45.08 | 44.13 | 45.04 | 3,294,411 | +0.25(+0.55%) |
Feb 20, 2004 | 45.19 | 45.36 | 44.13 | 44.80 | 4,522,691 | -0.40(-0.89%) |
Feb 19, 2004 | 46.00 | 46.70 | 45.20 | 45.20 | 4,935,856 | -0.56(-1.22%) |
Feb 18, 2004 | 44.90 | 46.05 | 44.68 | 45.76 | 8,322,751 | +1.73(+3.92%) |
Feb 17, 2004 | 43.86 | 44.54 | 42.59 | 44.03 | 5,592,822 | +0.46(+1.06%) |
Feb 13, 2004 | 44.11 | 44.38 | 43.27 | 43.57 | 3,207,639 | -0.61(-1.38%) |
Feb 12, 2004 | 44.24 | 44.69 | 43.49 | 44.18 | 3,834,422 | -0.36(-0.81%) |
Feb 11, 2004 | 45.64 | 45.97 | 44.44 | 44.54 | 5,737,613 | +0.63(+1.43%) |
Feb 10, 2004 | 43.40 | 44.32 | 43.32 | 43.92 | 3,396,479 | -0.07(-0.16%) |
Feb 09, 2004 | 43.75 | 44.18 | 43.21 | 43.99 | 3,454,804 | +0.22(+0.49%) |
Feb 06, 2004 | 43.79 | 43.87 | 42.92 | 43.77 | 4,767,409 | +0.52(+1.20%) |
Feb 05, 2004 | 43.38 | 43.96 | 42.96 | 43.25 | 4,232,802 | -0.07(-0.16%) |
Feb 04, 2004 | 43.43 | 44.44 | 43.22 | 43.32 | 3,847,780 | -0.35(-0.81%) |
Feb 03, 2004 | 45.05 | 45.09 | 43.37 | 43.67 | 9,295,199 | -0.87(-1.96%) |
Feb 02, 2004 | 45.74 | 46.05 | 44.51 | 44.54 | 7,035,943 | -1.41(-3.07%) |
Jan 30, 2004 | 46.04 | 46.88 | 45.45 | 45.96 | 3,801,079 | -0.08(-0.17%) |
Jan 29, 2004 | 45.95 | 46.29 | 45.12 | 46.04 | 5,457,411 | +0.62(+1.36%) |
Jan 28, 2004 | 45.16 | 46.69 | 45.02 | 45.42 | 19,512,474 | -2.18(-4.57%) |
Jan 27, 2004 | 48.41 | 48.91 | 47.52 | 47.59 | 6,376,938 | -0.87(-1.80%) |
Jan 26, 2004 | 47.90 | 48.54 | 47.15 | 48.47 | 3,493,653 | +0.28(+0.59%) |
Jan 23, 2004 | 47.33 | 48.55 | 47.27 | 48.18 | 4,323,450 | +0.68(+1.42%) |
Jan 22, 2004 | 47.19 | 47.96 | 46.97 | 47.51 | 3,403,719 | +0.68(+1.45%) |
Jan 21, 2004 | 47.27 | 47.40 | 46.04 | 46.83 | 2,597,272 | -0.10(-0.21%) |
Jan 20, 2004 | 46.81 | 46.99 | 45.95 | 46.93 | 3,612,749 | +0.19(+0.40%) |
Jan 16, 2004 | 47.76 | 47.93 | 46.34 | 46.74 | 4,559,093 | -0.74(-1.55%) |
Jan 15, 2004 | 46.94 | 47.86 | 46.68 | 47.48 | 4,466,883 | +0.23(+0.48%) |
Jan 14, 2004 | 47.07 | 47.47 | 46.40 | 47.25 | 4,609,322 | +1.30(+2.84%) |
Jan 13, 2004 | 47.40 | 47.82 | 44.99 | 45.95 | 6,255,827 | -2.07(-4.31%) |
Jan 12, 2004 | 47.59 | 48.19 | 46.49 | 48.02 | 3,646,106 | +0.81(+1.72%) |
Jan 09, 2004 | 47.56 | 48.97 | 46.71 | 47.20 | 5,353,026 | -0.98(-2.04%) |
Jan 08, 2004 | 48.06 | 48.54 | 47.34 | 48.18 | 3,518,691 | +0.47(+0.99%) |
Jan 07, 2004 | 47.66 | 48.41 | 47.03 | 47.71 | 6,072,825 | -0.22(-0.45%) |
Jan 06, 2004 | 47.27 | 48.24 | 46.84 | 47.93 | 6,102,956 | +1.02(+2.17%) |
Jan 05, 2004 | 47.06 | 47.15 | 46.29 | 46.91 | 5,595,269 | +0.20(+0.42%) |
Jan 02, 2004 | 47.34 | 47.41 | 46.48 | 46.71 | 3,956,781 | -0.05(-0.10%) |
Dec 31, 2003 | 47.32 | 47.33 | 46.19 | 46.76 | 3,613,156 | -0.19(-0.40%) |
Dec 30, 2003 | 46.58 | 47.14 | 46.38 | 46.95 | 2,822,466 | +0.61(+1.31%) |
Dec 29, 2003 | 46.00 | 46.57 | 45.85 | 46.34 | 3,063,336 | +0.29(+0.64%) |
Dec 26, 2003 | 45.79 | 46.33 | 45.78 | 46.04 | 939,757 | +0.15(+0.32%) |
Dec 24, 2003 | 46.04 | 46.40 | 45.67 | 45.90 | 1,427,385 | -0.42(-0.91%) |
Dec 23, 2003 | 45.11 | 46.53 | 44.52 | 46.32 | 4,834,259 | +1.19(+2.63%) |
Dec 22, 2003 | 45.36 | 45.51 | 44.40 | 45.13 | 4,175,724 | -0.07(-0.15%) |
Dec 19, 2003 | 44.71 | 45.95 | 44.35 | 45.20 | 8,242,027 | +1.22(+2.76%) |
Dec 18, 2003 | 44.14 | 44.56 | 43.60 | 43.99 | 4,707,154 | +0.49(+1.13%) |
Dec 17, 2003 | 43.78 | 43.82 | 42.67 | 43.49 | 3,676,728 | -0.12(-0.27%) |
Dec 16, 2003 | 43.35 | 43.96 | 42.89 | 43.61 | 5,565,663 | +1.20(+2.82%) |
Dec 15, 2003 | 44.14 | 44.33 | 42.16 | 42.42 | 5,805,897 | -0.99(-2.28%) |
Dec 12, 2003 | 43.01 | 43.59 | 42.17 | 43.41 | 5,353,456 | +0.62(+1.44%) |
Dec 11, 2003 | 42.37 | 42.94 | 41.78 | 42.79 | 9,534,105 | +2.24(+5.51%) |
Dec 10, 2003 | 40.52 | 40.86 | 39.82 | 40.55 | 5,980,774 | -0.08(-0.19%) |
Dec 09, 2003 | 41.96 | 42.12 | 40.47 | 40.63 | 4,473,239 | -1.03(-2.47%) |
Dec 08, 2003 | 41.34 | 41.79 | 40.62 | 41.66 | 3,741,254 | +0.20(+0.47%) |
Dec 05, 2003 | 41.20 | 42.13 | 40.89 | 41.46 | 4,280,328 | +0.26(+0.64%) |
Dec 04, 2003 | 41.01 | 42.41 | 40.84 | 41.20 | 7,914,608 | -0.26(-0.62%) |
Dec 03, 2003 | 43.01 | 43.27 | 40.38 | 41.46 | 16,423,485 | -1.60(-3.71%) |
Dec 02, 2003 | 44.01 | 44.01 | 42.86 | 43.05 | 6,102,161 | -1.27(-2.85%) |