Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 44.65 | 45.20 | 44.65 | 44.79 | 3,277,886 | -0.13(-0.28%) |
Feb 26, 2004 | 44.71 | 45.01 | 44.63 | 44.92 | 3,414,596 | +0.62(+1.40%) |
Feb 25, 2004 | 44.31 | 44.37 | 44.13 | 44.30 | 3,146,221 | -0.06(-0.14%) |
Feb 24, 2004 | 44.16 | 44.53 | 44.08 | 44.36 | 3,049,720 | +0.20(+0.45%) |
Feb 23, 2004 | 44.51 | 44.51 | 43.95 | 44.16 | 4,141,508 | -0.33(-0.74%) |
Feb 20, 2004 | 44.77 | 44.79 | 44.41 | 44.49 | 3,752,980 | -0.16(-0.37%) |
Feb 19, 2004 | 45.10 | 45.27 | 44.60 | 44.66 | 3,514,093 | -0.49(-1.08%) |
Feb 18, 2004 | 45.12 | 45.31 | 45.03 | 45.15 | 1,641,938 | -0.03(-0.07%) |
Feb 17, 2004 | 45.17 | 45.33 | 44.93 | 45.18 | 1,886,030 | +0.27(+0.59%) |
Feb 13, 2004 | 45.16 | 45.33 | 44.84 | 44.91 | 2,989,486 | -0.18(-0.41%) |
Feb 12, 2004 | 45.37 | 45.47 | 45.07 | 45.10 | 2,327,065 | -0.43(-0.95%) |
Feb 11, 2004 | 45.03 | 45.64 | 44.64 | 45.53 | 3,672,247 | +0.46(+1.03%) |
Feb 10, 2004 | 45.05 | 45.09 | 44.81 | 45.07 | 2,629,814 | +0.01(+0.03%) |
Feb 09, 2004 | 45.24 | 45.24 | 44.93 | 45.05 | 1,895,648 | -0.20(-0.43%) |
Feb 06, 2004 | 44.89 | 45.50 | 44.85 | 45.25 | 2,923,102 | +0.35(+0.78%) |
Feb 05, 2004 | 45.11 | 45.15 | 44.81 | 44.90 | 3,019,761 | -0.18(-0.41%) |
Feb 04, 2004 | 45.09 | 45.30 | 44.77 | 45.08 | 3,361,299 | +0.06(+0.13%) |
Feb 03, 2004 | 45.08 | 45.34 | 44.89 | 45.03 | 2,991,536 | -0.06(-0.13%) |
Feb 02, 2004 | 45.28 | 45.54 | 44.82 | 45.08 | 4,078,751 | -0.11(-0.25%) |
Jan 30, 2004 | 45.69 | 45.76 | 45.20 | 45.20 | 3,631,723 | -0.79(-1.71%) |
Jan 29, 2004 | 45.94 | 46.06 | 45.49 | 45.99 | 4,605,407 | +0.04(+0.10%) |
Jan 28, 2004 | 46.21 | 46.30 | 45.73 | 45.94 | 3,207,717 | -0.22(-0.48%) |
Jan 27, 2004 | 46.33 | 46.51 | 45.98 | 46.16 | 3,445,028 | -0.17(-0.37%) |
Jan 26, 2004 | 45.84 | 46.38 | 45.77 | 46.33 | 3,207,244 | +0.49(+1.08%) |
Jan 23, 2004 | 45.87 | 46.00 | 45.66 | 45.84 | 2,933,351 | -0.03(-0.07%) |
Jan 22, 2004 | 45.85 | 45.92 | 45.57 | 45.87 | 3,564,551 | +0.02(+0.04%) |
Jan 21, 2004 | 45.73 | 45.97 | 45.73 | 45.85 | 3,806,592 | +0.13(+0.28%) |
Jan 20, 2004 | 46.17 | 46.18 | 45.64 | 45.73 | 3,609,805 | -0.57(-1.23%) |
Jan 16, 2004 | 45.97 | 46.30 | 45.92 | 46.30 | 3,273,786 | +0.42(+0.91%) |
Jan 15, 2004 | 45.98 | 46.07 | 45.69 | 45.88 | 3,050,982 | -0.08(-0.17%) |
Jan 14, 2004 | 45.69 | 46.08 | 45.69 | 45.95 | 3,817,630 | +0.35(+0.77%) |
Jan 13, 2004 | 45.80 | 45.91 | 45.36 | 45.60 | 3,086,145 | -0.20(-0.43%) |
Jan 12, 2004 | 45.66 | 46.00 | 45.63 | 45.80 | 4,300,451 | +0.22(+0.47%) |
Jan 09, 2004 | 45.93 | 46.03 | 45.41 | 45.59 | 5,180,157 | -0.48(-1.05%) |
Jan 08, 2004 | 46.50 | 46.54 | 45.92 | 46.07 | 4,372,669 | -0.38(-0.82%) |
Jan 07, 2004 | 46.49 | 46.52 | 46.18 | 46.45 | 3,917,600 | -0.15(-0.33%) |
Jan 06, 2004 | 46.89 | 46.89 | 46.27 | 46.60 | 2,989,486 | -0.29(-0.61%) |
Jan 05, 2004 | 46.83 | 46.93 | 46.55 | 46.89 | 3,344,270 | +0.18(+0.38%) |
Jan 02, 2004 | 46.42 | 47.44 | 46.39 | 46.71 | 4,430,538 | -0.57(-1.21%) |
Dec 31, 2003 | 47.00 | 47.41 | 46.92 | 47.28 | 3,048,143 | +0.25(+0.54%) |
Dec 30, 2003 | 47.41 | 47.46 | 46.88 | 47.03 | 2,756,748 | -0.42(-0.88%) |
Dec 29, 2003 | 47.39 | 47.48 | 47.04 | 47.44 | 2,137,059 | +0.10(+0.20%) |
Dec 26, 2003 | 47.21 | 47.40 | 47.21 | 47.35 | 704,048 | +0.13(+0.28%) |
Dec 24, 2003 | 47.18 | 47.22 | 46.97 | 47.22 | 982,829 | +0.01(+0.01%) |
Dec 23, 2003 | 47.00 | 47.45 | 46.96 | 47.21 | 2,921,840 | +0.11(+0.24%) |
Dec 22, 2003 | 46.80 | 47.13 | 46.78 | 47.09 | 3,200,937 | +0.33(+0.71%) |
Dec 19, 2003 | 46.70 | 46.77 | 46.49 | 46.77 | 3,486,656 | +0.13(+0.27%) |
Dec 18, 2003 | 46.64 | 46.69 | 46.27 | 46.64 | 4,114,860 | +0.00(+0.00%) |
Dec 17, 2003 | 46.61 | 46.64 | 46.11 | 46.64 | 4,374,561 | -0.06(-0.14%) |
Dec 16, 2003 | 46.60 | 46.80 | 46.51 | 46.70 | 2,085,339 | +0.22(+0.46%) |
Dec 15, 2003 | 46.70 | 46.90 | 46.49 | 46.49 | 3,458,116 | -0.06(-0.12%) |
Dec 12, 2003 | 46.28 | 46.67 | 46.18 | 46.54 | 2,347,406 | +0.28(+0.60%) |
Dec 11, 2003 | 46.33 | 46.39 | 45.93 | 46.26 | 3,006,515 | +0.08(+0.16%) |
Dec 10, 2003 | 46.35 | 46.44 | 45.99 | 46.19 | 1,802,143 | -0.19(-0.41%) |
Dec 09, 2003 | 46.56 | 46.73 | 46.26 | 46.38 | 2,154,088 | -0.18(-0.38%) |
Dec 08, 2003 | 46.33 | 46.63 | 46.18 | 46.56 | 1,887,449 | +0.12(+0.26%) |
Dec 05, 2003 | 46.67 | 46.78 | 46.35 | 46.44 | 2,443,119 | -0.23(-0.49%) |
Dec 04, 2003 | 46.32 | 46.82 | 46.24 | 46.66 | 3,194,945 | +0.34(+0.74%) |
Dec 03, 2003 | 46.42 | 46.46 | 46.18 | 46.32 | 2,626,345 | +0.13(+0.27%) |
Dec 02, 2003 | 46.52 | 46.52 | 46.19 | 46.19 | 4,348,859 | -0.41(-0.88%) |