Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 45.06 | 45.50 | 44.79 | 45.09 | 2,816,500 | +0.04(+0.09%) |
Feb 26, 2004 | 44.80 | 45.25 | 44.49 | 45.05 | 2,658,300 | -0.22(-0.49%) |
Feb 25, 2004 | 44.95 | 45.35 | 44.75 | 45.27 | 2,332,600 | +0.11(+0.24%) |
Feb 24, 2004 | 45.25 | 45.75 | 44.75 | 45.16 | 3,012,800 | -0.37(-0.81%) |
Feb 23, 2004 | 44.80 | 45.67 | 44.80 | 45.53 | 2,298,900 | +0.25(+0.55%) |
Feb 20, 2004 | 45.67 | 45.90 | 45.23 | 45.28 | 2,877,800 | -0.16(-0.35%) |
Feb 19, 2004 | 45.40 | 46.25 | 45.36 | 45.44 | 5,101,600 | +0.29(+0.64%) |
Feb 18, 2004 | 45.04 | 45.54 | 44.96 | 45.15 | 4,074,100 | +0.19(+0.42%) |
Feb 17, 2004 | 44.46 | 45.04 | 44.46 | 44.96 | 3,750,200 | +0.50(+1.12%) |
Feb 13, 2004 | 44.71 | 44.83 | 44.27 | 44.46 | 3,122,900 | -0.32(-0.71%) |
Feb 12, 2004 | 44.42 | 44.85 | 44.21 | 44.78 | 4,175,200 | +0.18(+0.40%) |
Feb 11, 2004 | 44.45 | 44.65 | 44.00 | 44.60 | 5,028,400 | +0.01(+0.02%) |
Feb 10, 2004 | 44.20 | 44.63 | 44.16 | 44.59 | 2,905,100 | +0.14(+0.31%) |
Feb 09, 2004 | 44.50 | 44.60 | 44.33 | 44.45 | 2,696,300 | +0.00(+0.00%) |
Feb 06, 2004 | 44.01 | 44.49 | 43.96 | 44.45 | 5,791,500 | +0.28(+0.63%) |
Feb 05, 2004 | 43.76 | 44.36 | 43.63 | 44.17 | 3,944,500 | +0.41(+0.94%) |
Feb 04, 2004 | 43.52 | 44.06 | 43.17 | 43.76 | 3,385,600 | +0.14(+0.32%) |
Feb 03, 2004 | 43.73 | 43.86 | 43.58 | 43.62 | 3,430,900 | -0.18(-0.41%) |
Feb 02, 2004 | 44.09 | 44.13 | 43.66 | 43.80 | 4,902,300 | -0.10(-0.23%) |
Jan 30, 2004 | 43.93 | 44.07 | 43.50 | 43.90 | 5,608,600 | -0.03(-0.07%) |
Jan 29, 2004 | 44.29 | 44.29 | 43.75 | 43.93 | 6,592,400 | +0.26(+0.60%) |
Jan 28, 2004 | 42.70 | 44.28 | 42.70 | 43.67 | 7,017,900 | +1.09(+2.56%) |
Jan 27, 2004 | 43.47 | 43.75 | 42.52 | 42.58 | 6,756,100 | -0.50(-1.16%) |
Jan 26, 2004 | 42.58 | 43.20 | 42.58 | 43.08 | 3,046,600 | +0.36(+0.84%) |
Jan 23, 2004 | 43.28 | 43.29 | 42.45 | 42.72 | 4,110,500 | -0.53(-1.23%) |
Jan 22, 2004 | 43.98 | 43.99 | 43.00 | 43.25 | 5,312,400 | -0.73(-1.66%) |
Jan 21, 2004 | 44.23 | 44.31 | 43.73 | 43.98 | 3,819,000 | -0.18(-0.41%) |
Jan 20, 2004 | 44.42 | 44.59 | 43.91 | 44.16 | 3,262,400 | -0.22(-0.50%) |
Jan 16, 2004 | 44.35 | 45.35 | 44.10 | 44.38 | 3,083,300 | -0.09(-0.20%) |
Jan 15, 2004 | 44.77 | 45.09 | 44.16 | 44.47 | 2,879,700 | -0.01(-0.02%) |
Jan 14, 2004 | 44.11 | 44.62 | 43.99 | 44.48 | 3,187,400 | +0.69(+1.58%) |
Jan 13, 2004 | 44.30 | 44.40 | 43.40 | 43.79 | 3,439,500 | -0.50(-1.13%) |
Jan 12, 2004 | 44.30 | 44.46 | 44.18 | 44.29 | 3,021,200 | +0.10(+0.23%) |
Jan 09, 2004 | 45.26 | 45.26 | 44.10 | 44.19 | 3,220,500 | -1.07(-2.36%) |
Jan 08, 2004 | 45.47 | 45.66 | 45.00 | 45.26 | 3,481,900 | +0.17(+0.38%) |
Jan 07, 2004 | 45.67 | 45.67 | 44.63 | 45.09 | 3,643,300 | -0.58(-1.27%) |
Jan 06, 2004 | 45.82 | 45.86 | 45.30 | 45.67 | 3,082,700 | -0.33(-0.72%) |
Jan 05, 2004 | 46.10 | 46.13 | 45.54 | 46.00 | 3,593,700 | +0.49(+1.08%) |
Jan 02, 2004 | 45.98 | 46.17 | 45.40 | 45.51 | 2,658,900 | -0.38(-0.83%) |
Dec 31, 2003 | 45.76 | 46.00 | 45.62 | 45.89 | 1,790,500 | +0.13(+0.28%) |
Dec 30, 2003 | 45.86 | 45.89 | 45.53 | 45.76 | 1,912,200 | -0.18(-0.39%) |
Dec 29, 2003 | 45.51 | 45.94 | 45.22 | 45.94 | 2,126,700 | +0.48(+1.06%) |
Dec 26, 2003 | 45.41 | 45.65 | 45.36 | 45.46 | 625,900 | +0.01(+0.02%) |
Dec 24, 2003 | 45.61 | 45.76 | 45.36 | 45.45 | 1,110,400 | -0.15(-0.33%) |
Dec 23, 2003 | 45.34 | 45.75 | 45.32 | 45.60 | 3,244,700 | +0.26(+0.57%) |
Dec 22, 2003 | 44.80 | 45.34 | 44.72 | 45.34 | 3,622,100 | +0.54(+1.21%) |
Dec 19, 2003 | 44.99 | 44.99 | 44.47 | 44.80 | 4,561,800 | +0.07(+0.16%) |
Dec 18, 2003 | 44.77 | 44.97 | 44.20 | 44.73 | 3,706,000 | +0.11(+0.25%) |
Dec 17, 2003 | 44.27 | 44.85 | 44.05 | 44.62 | 2,824,300 | +0.14(+0.31%) |
Dec 16, 2003 | 44.28 | 44.53 | 43.86 | 44.48 | 2,614,100 | +0.42(+0.95%) |
Dec 15, 2003 | 45.41 | 45.41 | 44.04 | 44.06 | 3,526,500 | -0.37(-0.83%) |
Dec 12, 2003 | 44.10 | 44.43 | 43.99 | 44.43 | 2,956,900 | +0.36(+0.82%) |
Dec 11, 2003 | 43.90 | 44.07 | 43.50 | 44.07 | 3,968,200 | +0.12(+0.27%) |
Dec 10, 2003 | 43.88 | 44.12 | 43.77 | 43.95 | 5,548,700 | -0.01(-0.02%) |
Dec 09, 2003 | 44.16 | 44.20 | 43.70 | 43.96 | 4,239,500 | +0.00(+0.00%) |
Dec 08, 2003 | 43.35 | 44.00 | 43.26 | 43.96 | 3,050,100 | +0.55(+1.27%) |
Dec 05, 2003 | 43.50 | 43.72 | 43.37 | 43.41 | 3,315,000 | -0.55(-1.25%) |
Dec 04, 2003 | 43.25 | 43.96 | 43.25 | 43.96 | 5,523,000 | +0.80(+1.85%) |
Dec 03, 2003 | 42.44 | 43.43 | 42.44 | 43.16 | 5,633,200 | +0.82(+1.94%) |
Dec 02, 2003 | 42.55 | 42.62 | 42.09 | 42.34 | 4,815,800 | -0.36(-0.84%) |