Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 48.79 | 49.16 | 48.39 | 48.65 | 4,725,323 | -0.10(-0.20%) |
Feb 26, 2004 | 48.84 | 49.29 | 48.64 | 48.75 | 5,647,744 | -0.24(-0.50%) |
Feb 25, 2004 | 49.29 | 49.70 | 48.76 | 48.99 | 4,967,315 | -0.57(-1.15%) |
Feb 24, 2004 | 50.04 | 50.33 | 49.35 | 49.56 | 3,884,528 | -0.60(-1.19%) |
Feb 23, 2004 | 49.73 | 50.28 | 49.64 | 50.16 | 3,623,934 | +0.46(+0.93%) |
Feb 20, 2004 | 49.50 | 50.04 | 49.36 | 49.70 | 3,844,757 | +0.37(+0.76%) |
Feb 19, 2004 | 49.87 | 50.05 | 49.22 | 49.32 | 3,870,416 | -0.35(-0.70%) |
Feb 18, 2004 | 50.01 | 50.09 | 49.39 | 49.67 | 3,664,828 | -0.41(-0.82%) |
Feb 17, 2004 | 50.14 | 50.34 | 49.73 | 50.09 | 4,322,165 | +0.40(+0.80%) |
Feb 13, 2004 | 50.54 | 50.56 | 49.69 | 49.69 | 4,553,251 | -0.81(-1.61%) |
Feb 12, 2004 | 50.76 | 50.77 | 50.43 | 50.50 | 3,301,440 | -0.26(-0.52%) |
Feb 11, 2004 | 50.35 | 50.80 | 50.35 | 50.76 | 4,557,581 | +0.09(+0.18%) |
Feb 10, 2004 | 49.61 | 50.76 | 49.32 | 50.67 | 5,368,869 | +1.16(+2.34%) |
Feb 09, 2004 | 49.76 | 50.04 | 49.41 | 49.51 | 3,330,466 | -0.26(-0.53%) |
Feb 06, 2004 | 49.26 | 49.95 | 49.26 | 49.77 | 4,359,851 | +0.51(+1.03%) |
Feb 05, 2004 | 49.32 | 49.56 | 49.07 | 49.26 | 4,178,157 | -0.28(-0.57%) |
Feb 04, 2004 | 49.20 | 49.77 | 48.92 | 49.54 | 5,545,752 | +0.34(+0.70%) |
Feb 03, 2004 | 49.32 | 49.44 | 48.39 | 49.20 | 6,018,509 | +0.56(+1.15%) |
Feb 02, 2004 | 49.19 | 49.64 | 48.37 | 48.64 | 6,349,182 | -0.68(-1.38%) |
Jan 30, 2004 | 49.39 | 49.48 | 48.89 | 49.32 | 5,435,902 | -0.27(-0.54%) |
Jan 29, 2004 | 49.90 | 50.04 | 49.36 | 49.59 | 7,522,415 | -0.30(-0.60%) |
Jan 28, 2004 | 51.29 | 51.53 | 49.61 | 49.89 | 6,869,087 | -1.31(-2.56%) |
Jan 27, 2004 | 51.55 | 51.83 | 51.13 | 51.20 | 4,614,190 | -0.23(-0.45%) |
Jan 26, 2004 | 51.11 | 51.54 | 51.07 | 51.43 | 4,691,807 | +0.32(+0.62%) |
Jan 23, 2004 | 51.54 | 51.56 | 50.98 | 51.11 | 4,223,380 | -0.09(-0.18%) |
Jan 22, 2004 | 51.12 | 51.61 | 50.98 | 51.20 | 6,102,540 | +0.22(+0.44%) |
Jan 21, 2004 | 50.48 | 51.53 | 49.95 | 50.98 | 12,367,692 | +0.84(+1.67%) |
Jan 20, 2004 | 53.75 | 53.75 | 49.95 | 50.14 | 15,615,249 | -3.16(-5.93%) |
Jan 16, 2004 | 52.97 | 53.55 | 52.89 | 53.30 | 5,830,721 | +0.74(+1.40%) |
Jan 15, 2004 | 52.19 | 52.71 | 51.82 | 52.57 | 4,168,856 | +0.37(+0.72%) |
Jan 14, 2004 | 51.84 | 52.36 | 51.82 | 52.19 | 3,348,908 | +0.51(+0.99%) |
Jan 13, 2004 | 51.79 | 52.04 | 51.45 | 51.68 | 3,463,409 | -0.18(-0.35%) |
Jan 12, 2004 | 51.47 | 51.95 | 51.28 | 51.86 | 4,556,459 | +0.48(+0.93%) |
Jan 09, 2004 | 51.35 | 51.88 | 51.15 | 51.38 | 5,309,053 | -0.17(-0.34%) |
Jan 08, 2004 | 51.91 | 51.91 | 51.37 | 51.56 | 5,595,626 | -0.35(-0.67%) |
Jan 07, 2004 | 52.46 | 52.54 | 51.57 | 51.91 | 6,885,444 | -0.91(-1.72%) |
Jan 06, 2004 | 52.69 | 52.98 | 52.63 | 52.82 | 4,783,857 | -0.16(-0.31%) |
Jan 05, 2004 | 52.12 | 53.00 | 51.96 | 52.98 | 4,787,224 | +0.99(+1.91%) |
Jan 02, 2004 | 53.00 | 53.12 | 51.83 | 51.99 | 4,156,187 | -1.04(-1.95%) |
Dec 31, 2003 | 52.68 | 53.05 | 52.63 | 53.02 | 2,608,020 | +0.47(+0.89%) |
Dec 30, 2003 | 52.63 | 52.76 | 52.39 | 52.55 | 2,340,852 | -0.14(-0.26%) |
Dec 29, 2003 | 52.46 | 52.75 | 52.11 | 52.69 | 3,762,650 | +0.18(+0.34%) |
Dec 26, 2003 | 52.59 | 52.77 | 52.44 | 52.51 | 1,401,913 | -0.02(-0.04%) |
Dec 24, 2003 | 52.76 | 52.81 | 52.51 | 52.53 | 1,230,643 | -0.23(-0.44%) |
Dec 23, 2003 | 53.10 | 53.10 | 52.43 | 52.76 | 3,924,619 | -0.40(-0.75%) |
Dec 22, 2003 | 52.62 | 53.25 | 52.60 | 53.16 | 4,586,768 | +0.74(+1.40%) |
Dec 19, 2003 | 52.10 | 52.84 | 52.10 | 52.42 | 7,299,347 | +0.40(+0.77%) |
Dec 18, 2003 | 52.07 | 52.07 | 51.69 | 52.02 | 4,670,158 | -0.02(-0.04%) |
Dec 17, 2003 | 51.75 | 52.07 | 51.46 | 52.04 | 3,243,067 | +0.30(+0.58%) |
Dec 16, 2003 | 51.13 | 51.84 | 51.13 | 51.74 | 3,952,363 | +0.61(+1.20%) |
Dec 15, 2003 | 51.47 | 52.03 | 50.98 | 51.13 | 5,709,164 | +0.33(+0.65%) |
Dec 12, 2003 | 50.86 | 51.20 | 50.38 | 50.80 | 3,589,937 | +0.14(+0.28%) |
Dec 11, 2003 | 50.63 | 50.95 | 50.38 | 50.66 | 4,290,573 | +0.19(+0.37%) |
Dec 10, 2003 | 51.20 | 51.20 | 50.30 | 50.47 | 3,550,327 | -0.67(-1.32%) |
Dec 09, 2003 | 51.20 | 51.63 | 50.98 | 51.15 | 4,540,903 | +0.04(+0.09%) |
Dec 08, 2003 | 50.38 | 51.12 | 50.35 | 51.10 | 3,842,833 | +0.75(+1.50%) |
Dec 05, 2003 | 50.43 | 50.78 | 50.30 | 50.35 | 3,256,377 | -0.35(-0.69%) |
Dec 04, 2003 | 50.34 | 50.74 | 50.29 | 50.70 | 3,397,819 | +0.19(+0.38%) |
Dec 03, 2003 | 50.42 | 50.91 | 50.36 | 50.50 | 4,652,838 | +0.02(+0.05%) |
Dec 02, 2003 | 50.75 | 50.82 | 50.37 | 50.48 | 4,263,792 | -0.42(-0.82%) |