Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 46.22 | 46.33 | 45.32 | 45.34 | 10,607,628 | -0.61(-1.34%) |
Feb 26, 2004 | 45.21 | 45.98 | 45.18 | 45.95 | 8,392,364 | +0.47(+1.04%) |
Feb 25, 2004 | 45.07 | 46.06 | 45.01 | 45.48 | 8,597,637 | +0.33(+0.73%) |
Feb 24, 2004 | 44.96 | 45.96 | 44.96 | 45.15 | 9,033,263 | +0.11(+0.24%) |
Feb 23, 2004 | 45.37 | 45.48 | 44.98 | 45.05 | 8,176,722 | -0.32(-0.71%) |
Feb 20, 2004 | 45.50 | 45.87 | 44.98 | 45.37 | 10,023,757 | +0.21(+0.47%) |
Feb 19, 2004 | 46.09 | 46.31 | 45.15 | 45.15 | 10,040,291 | -0.58(-1.26%) |
Feb 18, 2004 | 46.06 | 46.47 | 45.73 | 45.73 | 9,725,586 | -0.34(-0.73%) |
Feb 17, 2004 | 46.31 | 46.62 | 45.90 | 46.07 | 7,840,579 | -0.09(-0.19%) |
Feb 13, 2004 | 46.50 | 46.93 | 46.15 | 46.15 | 7,996,951 | -0.49(-1.04%) |
Feb 12, 2004 | 46.72 | 47.21 | 46.43 | 46.64 | 9,755,431 | -0.35(-0.74%) |
Feb 11, 2004 | 46.32 | 47.16 | 46.11 | 46.99 | 10,049,819 | +0.62(+1.34%) |
Feb 10, 2004 | 45.77 | 46.43 | 45.47 | 46.37 | 10,020,674 | +0.54(+1.17%) |
Feb 09, 2004 | 46.57 | 46.60 | 45.78 | 45.83 | 8,650,881 | -0.46(-0.99%) |
Feb 06, 2004 | 46.10 | 46.79 | 46.10 | 46.29 | 9,255,350 | +0.22(+0.48%) |
Feb 05, 2004 | 46.85 | 47.00 | 45.91 | 46.07 | 11,677,849 | -0.58(-1.24%) |
Feb 04, 2004 | 47.15 | 47.46 | 46.57 | 46.65 | 11,505,504 | -0.62(-1.31%) |
Feb 03, 2004 | 47.28 | 47.60 | 46.94 | 47.27 | 10,393,248 | +0.07(+0.15%) |
Feb 02, 2004 | 46.04 | 47.73 | 46.04 | 47.20 | 15,520,303 | +1.05(+2.27%) |
Jan 30, 2004 | 46.40 | 46.47 | 46.03 | 46.15 | 9,433,440 | -0.24(-0.51%) |
Jan 29, 2004 | 45.87 | 46.60 | 45.87 | 46.38 | 12,565,076 | +0.49(+1.07%) |
Jan 28, 2004 | 46.25 | 46.75 | 45.73 | 45.89 | 15,949,765 | -0.14(-0.31%) |
Jan 27, 2004 | 46.30 | 46.53 | 45.99 | 46.03 | 10,466,390 | -0.59(-1.27%) |
Jan 26, 2004 | 45.40 | 46.91 | 45.31 | 46.62 | 15,501,247 | +1.00(+2.19%) |
Jan 23, 2004 | 44.32 | 45.89 | 44.00 | 45.63 | 22,243,162 | +1.76(+4.00%) |
Jan 22, 2004 | 45.00 | 45.29 | 43.61 | 43.87 | 24,289,864 | -0.96(-2.13%) |
Jan 21, 2004 | 44.87 | 45.31 | 44.66 | 44.83 | 15,387,612 | -0.10(-0.22%) |
Jan 20, 2004 | 45.68 | 45.73 | 44.79 | 44.93 | 13,144,183 | -0.39(-0.87%) |
Jan 16, 2004 | 45.38 | 45.62 | 45.20 | 45.32 | 15,940,938 | +0.25(+0.55%) |
Jan 15, 2004 | 45.85 | 46.03 | 45.00 | 45.07 | 15,458,282 | -0.64(-1.41%) |
Jan 14, 2004 | 45.67 | 45.96 | 45.39 | 45.71 | 14,350,173 | +0.21(+0.47%) |
Jan 13, 2004 | 45.06 | 45.53 | 44.93 | 45.50 | 11,993,377 | +0.51(+1.14%) |
Jan 12, 2004 | 45.15 | 45.25 | 44.28 | 44.98 | 11,159,000 | +0.02(+0.05%) |
Jan 09, 2004 | 44.84 | 45.65 | 44.62 | 44.96 | 14,596,202 | -0.26(-0.57%) |
Jan 08, 2004 | 45.41 | 45.60 | 44.81 | 45.22 | 12,757,783 | -0.01(-0.03%) |
Jan 07, 2004 | 44.59 | 45.32 | 44.53 | 45.23 | 12,847,125 | +0.59(+1.33%) |
Jan 06, 2004 | 44.50 | 45.10 | 44.36 | 44.64 | 12,213,100 | +0.14(+0.32%) |
Jan 05, 2004 | 44.79 | 44.83 | 44.16 | 44.50 | 10,752,651 | +0.00(+0.00%) |
Jan 02, 2004 | 44.30 | 44.82 | 44.27 | 44.50 | 8,314,318 | +0.40(+0.91%) |
Dec 31, 2003 | 44.21 | 44.47 | 43.81 | 44.10 | 7,941,884 | -0.13(-0.29%) |
Dec 30, 2003 | 44.26 | 44.28 | 43.86 | 44.23 | 7,816,442 | +0.07(+0.16%) |
Dec 29, 2003 | 43.86 | 44.25 | 43.79 | 44.16 | 6,092,101 | +0.54(+1.23%) |
Dec 26, 2003 | 43.91 | 44.04 | 43.56 | 43.62 | 2,308,475 | -0.24(-0.55%) |
Dec 24, 2003 | 43.96 | 44.21 | 43.83 | 43.86 | 2,850,499 | -0.22(-0.50%) |
Dec 23, 2003 | 43.83 | 44.25 | 43.65 | 44.08 | 9,039,662 | +0.44(+1.00%) |
Dec 22, 2003 | 43.96 | 44.07 | 43.48 | 43.65 | 9,624,866 | -0.49(-1.12%) |
Dec 19, 2003 | 44.35 | 44.36 | 43.71 | 44.14 | 12,036,596 | +0.19(+0.42%) |
Dec 18, 2003 | 44.43 | 44.51 | 43.71 | 43.96 | 11,485,470 | -0.40(-0.90%) |
Dec 17, 2003 | 43.15 | 44.46 | 43.11 | 44.36 | 17,694,508 | +1.26(+2.93%) |
Dec 16, 2003 | 42.12 | 43.20 | 42.07 | 43.09 | 18,156,942 | +0.46(+1.09%) |
Dec 15, 2003 | 42.44 | 43.12 | 42.44 | 42.63 | 17,402,526 | +0.21(+0.50%) |
Dec 12, 2003 | 41.96 | 42.46 | 41.72 | 42.41 | 11,740,006 | +0.49(+1.17%) |
Dec 11, 2003 | 41.72 | 42.07 | 40.51 | 41.92 | 13,067,819 | +0.38(+0.91%) |
Dec 10, 2003 | 41.27 | 41.93 | 41.12 | 41.54 | 10,680,664 | +0.20(+0.48%) |
Dec 09, 2003 | 42.02 | 42.11 | 41.23 | 41.34 | 14,156,994 | -0.01(-0.03%) |
Dec 08, 2003 | 41.61 | 41.75 | 40.76 | 41.36 | 15,436,541 | -0.25(-0.60%) |
Dec 05, 2003 | 42.54 | 42.53 | 41.62 | 41.61 | 10,628,074 | -0.93(-2.20%) |
Dec 04, 2003 | 41.79 | 42.78 | 41.75 | 42.54 | 12,750,951 | +0.55(+1.31%) |
Dec 03, 2003 | 42.29 | 42.44 | 41.86 | 41.99 | 12,966,870 | -0.04(-0.08%) |
Dec 02, 2003 | 42.20 | 42.78 | 41.96 | 42.03 | 15,291,544 | -0.24(-0.57%) |