Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 43.93 | 46.73 | 43.93 | 46.41 | 5,136,118 | +0.21(+0.46%) |
Feb 26, 2004 | 45.85 | 46.21 | 45.79 | 46.19 | 3,907,974 | +0.51(+1.11%) |
Feb 25, 2004 | 45.58 | 45.73 | 45.43 | 45.68 | 4,267,909 | +0.26(+0.58%) |
Feb 24, 2004 | 45.16 | 45.50 | 44.83 | 45.42 | 4,245,124 | +0.22(+0.49%) |
Feb 23, 2004 | 45.49 | 45.60 | 45.04 | 45.20 | 2,908,316 | -0.28(-0.62%) |
Feb 20, 2004 | 45.62 | 45.97 | 45.29 | 45.48 | 3,453,874 | -0.11(-0.25%) |
Feb 19, 2004 | 45.63 | 46.15 | 45.44 | 45.60 | 5,390,892 | +0.12(+0.26%) |
Feb 18, 2004 | 45.72 | 45.80 | 45.21 | 45.48 | 3,987,960 | -0.31(-0.69%) |
Feb 17, 2004 | 46.14 | 46.17 | 45.59 | 45.79 | 3,776,524 | -0.34(-0.73%) |
Feb 13, 2004 | 46.19 | 46.22 | 45.65 | 46.13 | 3,883,915 | -0.05(-0.11%) |
Feb 12, 2004 | 46.88 | 46.88 | 46.04 | 46.18 | 9,210,278 | -0.70(-1.50%) |
Feb 11, 2004 | 46.54 | 46.88 | 46.29 | 46.88 | 7,128,266 | +0.10(+0.21%) |
Feb 10, 2004 | 45.95 | 46.89 | 45.79 | 46.78 | 8,559,559 | +0.83(+1.80%) |
Feb 09, 2004 | 45.75 | 46.12 | 45.35 | 45.95 | 5,889,288 | +0.23(+0.51%) |
Feb 06, 2004 | 44.84 | 45.75 | 44.73 | 45.72 | 7,086,680 | +0.88(+1.96%) |
Feb 05, 2004 | 44.55 | 44.88 | 44.25 | 44.84 | 6,295,110 | +0.60(+1.35%) |
Feb 04, 2004 | 43.56 | 44.33 | 43.34 | 44.25 | 7,599,256 | +0.69(+1.59%) |
Feb 03, 2004 | 43.34 | 43.73 | 43.00 | 43.56 | 4,431,385 | +0.22(+0.51%) |
Feb 02, 2004 | 42.54 | 43.88 | 42.38 | 43.34 | 5,766,441 | +0.63(+1.48%) |
Jan 30, 2004 | 43.02 | 43.02 | 42.18 | 42.70 | 4,872,102 | -0.23(-0.53%) |
Jan 29, 2004 | 41.89 | 43.05 | 41.77 | 42.93 | 7,205,224 | +0.93(+2.21%) |
Jan 28, 2004 | 43.05 | 43.14 | 41.86 | 42.00 | 8,067,059 | -0.96(-2.24%) |
Jan 27, 2004 | 43.24 | 43.54 | 42.90 | 42.96 | 5,965,927 | -0.28(-0.64%) |
Jan 26, 2004 | 43.31 | 43.55 | 43.09 | 43.24 | 7,218,448 | -0.36(-0.82%) |
Jan 23, 2004 | 44.55 | 44.56 | 43.36 | 43.59 | 6,272,644 | -0.94(-2.10%) |
Jan 22, 2004 | 44.28 | 44.58 | 44.09 | 44.53 | 5,487,448 | +0.09(+0.21%) |
Jan 21, 2004 | 43.78 | 44.44 | 43.37 | 44.44 | 6,173,379 | +0.66(+1.51%) |
Jan 20, 2004 | 44.00 | 44.05 | 43.69 | 43.78 | 5,744,772 | -0.19(-0.44%) |
Jan 16, 2004 | 43.81 | 44.04 | 43.71 | 43.97 | 6,751,920 | +0.35(+0.79%) |
Jan 15, 2004 | 43.50 | 43.63 | 43.15 | 43.63 | 5,346,279 | +0.19(+0.45%) |
Jan 14, 2004 | 42.90 | 43.58 | 42.68 | 43.43 | 6,153,463 | +0.38(+0.87%) |
Jan 13, 2004 | 43.12 | 43.25 | 42.80 | 43.05 | 5,834,955 | -0.14(-0.33%) |
Jan 12, 2004 | 42.65 | 43.36 | 42.55 | 43.20 | 7,218,289 | +0.78(+1.85%) |
Jan 09, 2004 | 42.62 | 42.79 | 42.35 | 42.41 | 7,119,662 | -0.33(-0.76%) |
Jan 08, 2004 | 43.66 | 43.74 | 42.64 | 42.74 | 9,172,675 | -1.08(-2.46%) |
Jan 07, 2004 | 43.66 | 43.86 | 43.47 | 43.82 | 6,908,863 | -0.19(-0.44%) |
Jan 06, 2004 | 43.93 | 44.08 | 43.62 | 44.01 | 8,601,783 | -0.04(-0.09%) |
Jan 05, 2004 | 44.18 | 44.69 | 43.87 | 44.05 | 10,793,576 | -0.66(-1.47%) |
Jan 02, 2004 | 44.47 | 45.28 | 44.37 | 44.71 | 6,024,084 | +0.57(+1.29%) |
Dec 31, 2003 | 44.50 | 44.52 | 43.96 | 44.14 | 5,710,197 | -0.38(-0.85%) |
Dec 30, 2003 | 44.97 | 45.03 | 44.34 | 44.52 | 4,954,637 | -0.43(-0.96%) |
Dec 29, 2003 | 44.75 | 44.95 | 44.32 | 44.95 | 4,241,141 | +0.63(+1.42%) |
Dec 26, 2003 | 44.34 | 44.61 | 44.25 | 44.32 | 787,745 | +0.08(+0.17%) |
Dec 24, 2003 | 44.26 | 44.43 | 44.22 | 44.25 | 2,304,123 | -0.01(-0.03%) |
Dec 23, 2003 | 45.03 | 45.31 | 43.93 | 44.26 | 7,639,408 | -1.05(-2.33%) |
Dec 22, 2003 | 46.14 | 46.14 | 45.06 | 45.31 | 5,939,318 | -1.06(-2.29%) |
Dec 19, 2003 | 46.04 | 46.37 | 45.67 | 46.37 | 5,994,607 | +0.48(+1.05%) |
Dec 18, 2003 | 45.49 | 45.98 | 45.44 | 45.89 | 4,428,039 | +0.40(+0.88%) |
Dec 17, 2003 | 45.67 | 45.90 | 45.31 | 45.49 | 4,306,946 | -0.51(-1.11%) |
Dec 16, 2003 | 44.99 | 46.00 | 44.99 | 46.00 | 5,738,558 | +1.00(+2.23%) |
Dec 15, 2003 | 45.62 | 45.68 | 45.03 | 44.99 | 3,946,533 | -0.31(-0.69%) |
Dec 12, 2003 | 45.00 | 45.31 | 44.55 | 45.31 | 4,768,376 | +0.24(+0.54%) |
Dec 11, 2003 | 44.50 | 45.25 | 44.28 | 45.06 | 5,824,598 | +0.88(+1.99%) |
Dec 10, 2003 | 44.28 | 44.45 | 44.00 | 44.18 | 5,658,095 | -0.09(-0.21%) |
Dec 09, 2003 | 44.01 | 44.28 | 43.68 | 44.28 | 5,503,382 | +0.33(+0.74%) |
Dec 08, 2003 | 43.18 | 44.00 | 42.96 | 43.95 | 5,065,533 | +0.77(+1.79%) |
Dec 05, 2003 | 43.03 | 43.24 | 42.84 | 43.18 | 2,900,508 | -0.13(-0.30%) |
Dec 04, 2003 | 43.51 | 43.74 | 42.88 | 43.31 | 3,908,771 | +0.02(+0.04%) |
Dec 03, 2003 | 43.68 | 44.05 | 43.29 | 43.29 | 3,880,888 | -0.33(-0.75%) |
Dec 02, 2003 | 43.66 | 44.37 | 43.51 | 43.62 | 6,437,395 | -0.50(-1.14%) |