Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 47.40 | 47.49 | 46.84 | 46.97 | 1,291,678 | -0.38(-0.79%) |
Feb 26, 2004 | 47.54 | 47.54 | 47.01 | 47.35 | 721,351 | -0.07(-0.15%) |
Feb 25, 2004 | 47.11 | 47.61 | 47.01 | 47.42 | 1,153,044 | +0.22(+0.46%) |
Feb 24, 2004 | 47.01 | 47.49 | 46.98 | 47.20 | 889,801 | +0.06(+0.12%) |
Feb 20, 2004 | 47.30 | 47.61 | 47.07 | 47.14 | 753,363 | -0.03(-0.05%) |
Feb 19, 2004 | 47.56 | 47.57 | 47.04 | 47.17 | 630,599 | -0.24(-0.52%) |
Feb 18, 2004 | 47.63 | 47.97 | 47.41 | 47.41 | 889,180 | -0.16(-0.34%) |
Feb 13, 2004 | 47.52 | 47.63 | 47.32 | 47.58 | 646,917 | +0.02(+0.04%) |
Feb 12, 2004 | 47.11 | 47.59 | 46.85 | 47.56 | 1,011,167 | +0.46(+0.97%) |
Feb 11, 2004 | 46.98 | 47.29 | 46.84 | 47.10 | 879,390 | +0.24(+0.51%) |
Feb 10, 2004 | 46.94 | 47.09 | 46.74 | 46.86 | 592,372 | +0.62(+1.34%) |
Feb 06, 2004 | 46.33 | 46.49 | 45.89 | 46.24 | 1,243,329 | -0.07(-0.15%) |
Feb 05, 2004 | 46.27 | 46.71 | 46.08 | 46.31 | 991,120 | -0.28(-0.59%) |
Feb 04, 2004 | 46.24 | 46.69 | 46.20 | 46.59 | 861,364 | +0.21(+0.46%) |
Feb 03, 2004 | 46.62 | 46.75 | 46.28 | 46.38 | 913,888 | +0.12(+0.26%) |
Jan 30, 2004 | 46.82 | 46.82 | 45.53 | 46.26 | 2,098,168 | -0.17(-0.37%) |
Jan 29, 2004 | 47.27 | 47.59 | 46.36 | 46.43 | 1,859,478 | -0.78(-1.65%) |
Jan 28, 2004 | 48.10 | 48.38 | 46.98 | 47.21 | 2,698,777 | -1.96(-3.99%) |
Jan 27, 2004 | 47.03 | 49.33 | 47.00 | 49.17 | 4,016,076 | +2.56(+5.49%) |
Jan 23, 2004 | 46.83 | 46.94 | 46.46 | 46.61 | 1,327,554 | -0.16(-0.34%) |
Jan 22, 2004 | 46.80 | 46.82 | 46.45 | 46.77 | 1,403,078 | -0.03(-0.05%) |
Jan 21, 2004 | 46.65 | 46.82 | 46.31 | 46.80 | 1,865,539 | +0.06(+0.12%) |
Jan 16, 2004 | 46.37 | 47.09 | 45.52 | 46.74 | 3,793,392 | +1.69(+3.76%) |
Jan 15, 2004 | 45.05 | 45.07 | 44.60 | 45.05 | 2,241,133 | +0.32(+0.72%) |
Jan 14, 2004 | 45.19 | 45.27 | 44.27 | 44.72 | 2,100,965 | -0.82(-1.81%) |
Jan 13, 2004 | 46.11 | 46.11 | 45.18 | 45.55 | 1,820,629 | -0.03(-0.07%) |
Jan 09, 2004 | 45.34 | 45.58 | 45.20 | 45.58 | 886,072 | +0.24(+0.53%) |
Jan 08, 2004 | 45.74 | 45.74 | 45.05 | 45.34 | 1,013,963 | -0.41(-0.90%) |
Jan 07, 2004 | 45.68 | 45.82 | 45.48 | 45.75 | 1,084,670 | +0.05(+0.11%) |
Jan 06, 2004 | 45.72 | 45.95 | 45.23 | 45.70 | 941,238 | -0.31(-0.67%) |
Jan 01, 2004 | 45.95 | 46.13 | 45.73 | 46.01 | 971,229 | -0.02(-0.04%) |
Dec 31, 2003 | 46.07 | 46.11 | 45.82 | 46.03 | 1,123,519 | +0.13(+0.28%) |
Dec 30, 2003 | 45.05 | 46.01 | 44.95 | 45.90 | 1,402,922 | +0.98(+2.19%) |
Dec 25, 2003 | 44.92 | 44.97 | 44.79 | 44.92 | 332,703 | -0.05(-0.10%) |
Dec 24, 2003 | 44.83 | 45.08 | 44.83 | 44.96 | 1,383,343 | +0.06(+0.14%) |
Dec 23, 2003 | 44.78 | 44.98 | 44.75 | 44.90 | 1,014,585 | -0.08(-0.19%) |
Dec 19, 2003 | 44.89 | 45.05 | 44.65 | 44.98 | 1,358,945 | +0.03(+0.06%) |
Dec 18, 2003 | 45.17 | 45.18 | 44.63 | 44.96 | 1,242,086 | -0.22(-0.48%) |
Dec 17, 2003 | 45.35 | 45.64 | 45.07 | 45.17 | 1,390,025 | -0.01(-0.03%) |
Dec 16, 2003 | 45.68 | 45.70 | 45.16 | 45.19 | 1,249,390 | -0.10(-0.23%) |
Dec 12, 2003 | 44.88 | 45.44 | 44.79 | 45.29 | 895,085 | +0.48(+1.06%) |
Dec 11, 2003 | 44.95 | 45.07 | 44.55 | 44.81 | 1,268,659 | -0.25(-0.56%) |
Dec 10, 2003 | 45.82 | 45.82 | 44.98 | 45.07 | 1,527,705 | -0.43(-0.95%) |
Dec 09, 2003 | 45.17 | 45.61 | 45.13 | 45.50 | 1,184,900 | +0.10(+0.23%) |
Dec 05, 2003 | 45.44 | 45.50 | 45.17 | 45.39 | 1,336,412 | -0.06(-0.13%) |
Dec 04, 2003 | 45.54 | 45.61 | 45.30 | 45.45 | 1,628,869 | -0.09(-0.20%) |
Dec 03, 2003 | 45.38 | 45.66 | 45.29 | 45.54 | 1,456,844 | -0.08(-0.17%) |