Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 43.37 | 43.86 | 43.26 | 43.48 | 17,304,932 | +0.12(+0.27%) |
Feb 26, 2004 | 43.45 | 43.61 | 43.17 | 43.37 | 14,331,265 | -0.35(-0.80%) |
Feb 25, 2004 | 43.62 | 43.80 | 43.40 | 43.72 | 16,846,760 | -0.05(-0.12%) |
Feb 24, 2004 | 43.77 | 43.80 | 43.40 | 43.77 | 18,872,442 | -0.07(-0.17%) |
Feb 23, 2004 | 43.40 | 43.91 | 43.24 | 43.84 | 27,941,920 | +0.45(+1.04%) |
Feb 20, 2004 | 42.86 | 43.48 | 42.79 | 43.39 | 23,068,858 | +0.77(+1.80%) |
Feb 19, 2004 | 42.49 | 43.04 | 42.13 | 42.62 | 28,238,738 | +0.86(+2.06%) |
Feb 18, 2004 | 42.05 | 42.09 | 41.39 | 41.76 | 10,943,257 | -0.23(-0.56%) |
Feb 17, 2004 | 41.89 | 42.23 | 41.23 | 41.99 | 10,539,600 | +0.88(+2.13%) |
Feb 13, 2004 | 41.86 | 41.86 | 41.02 | 41.12 | 9,770,501 | -0.48(-1.16%) |
Feb 12, 2004 | 41.45 | 41.94 | 41.43 | 41.60 | 10,924,903 | -0.07(-0.16%) |
Feb 11, 2004 | 42.13 | 42.56 | 41.55 | 41.67 | 14,522,478 | -0.34(-0.80%) |
Feb 10, 2004 | 41.72 | 42.05 | 41.48 | 42.00 | 12,601,169 | +0.15(+0.37%) |
Feb 09, 2004 | 41.65 | 42.01 | 41.64 | 41.85 | 11,533,882 | -0.19(-0.45%) |
Feb 06, 2004 | 41.25 | 42.05 | 41.04 | 42.04 | 20,685,680 | +0.97(+2.36%) |
Feb 05, 2004 | 40.77 | 41.28 | 40.72 | 41.07 | 17,220,694 | +0.63(+1.55%) |
Feb 04, 2004 | 40.12 | 40.85 | 40.10 | 40.44 | 15,945,619 | +0.28(+0.69%) |
Feb 03, 2004 | 39.93 | 40.26 | 39.79 | 40.16 | 11,329,108 | +0.23(+0.59%) |
Feb 02, 2004 | 39.57 | 40.14 | 39.53 | 39.93 | 16,139,846 | +0.61(+1.56%) |
Jan 30, 2004 | 39.61 | 39.94 | 39.31 | 39.31 | 10,700,269 | -0.46(-1.16%) |
Jan 29, 2004 | 38.97 | 39.79 | 38.86 | 39.77 | 14,383,862 | +0.88(+2.27%) |
Jan 28, 2004 | 39.75 | 39.85 | 38.79 | 38.89 | 13,734,888 | -0.85(-2.13%) |
Jan 27, 2004 | 39.79 | 40.12 | 39.69 | 39.74 | 13,049,342 | -0.13(-0.33%) |
Jan 26, 2004 | 39.58 | 39.92 | 39.26 | 39.87 | 12,529,259 | +0.29(+0.74%) |
Jan 23, 2004 | 39.04 | 39.75 | 38.75 | 39.58 | 17,202,888 | +0.75(+1.94%) |
Jan 22, 2004 | 39.05 | 39.18 | 38.66 | 38.83 | 10,486,592 | -0.20(-0.51%) |
Jan 21, 2004 | 38.62 | 39.08 | 38.62 | 39.02 | 12,411,326 | +0.37(+0.94%) |
Jan 20, 2004 | 38.90 | 39.02 | 38.53 | 38.66 | 10,932,437 | -0.39(-0.99%) |
Jan 16, 2004 | 39.17 | 39.24 | 38.79 | 39.04 | 13,313,151 | -0.01(-0.02%) |
Jan 15, 2004 | 38.82 | 39.16 | 38.40 | 39.05 | 13,872,545 | +0.26(+0.66%) |
Jan 14, 2004 | 38.52 | 38.83 | 38.52 | 38.80 | 10,701,091 | +0.28(+0.72%) |
Jan 13, 2004 | 38.25 | 38.52 | 38.04 | 38.52 | 11,611,271 | +0.18(+0.48%) |
Jan 12, 2004 | 38.40 | 38.55 | 38.04 | 38.34 | 12,258,328 | +0.08(+0.21%) |
Jan 09, 2004 | 38.80 | 38.80 | 38.16 | 38.26 | 15,178,575 | -0.63(-1.61%) |
Jan 08, 2004 | 39.53 | 39.66 | 38.62 | 38.88 | 18,400,298 | -0.16(-0.41%) |
Jan 07, 2004 | 38.94 | 39.07 | 38.56 | 39.04 | 16,750,194 | +0.10(+0.26%) |
Jan 06, 2004 | 38.22 | 38.99 | 38.18 | 38.94 | 18,237,164 | +0.89(+2.34%) |
Jan 05, 2004 | 38.55 | 38.55 | 37.66 | 38.05 | 18,424,680 | -0.13(-0.34%) |
Jan 02, 2004 | 38.95 | 38.99 | 38.06 | 38.18 | 12,045,199 | -0.55(-1.41%) |
Dec 31, 2003 | 38.66 | 38.82 | 38.48 | 38.73 | 9,265,074 | +0.20(+0.51%) |
Dec 30, 2003 | 38.66 | 38.78 | 38.34 | 38.53 | 8,410,367 | -0.09(-0.23%) |
Dec 29, 2003 | 38.46 | 38.62 | 38.16 | 38.62 | 10,732,594 | +0.28(+0.72%) |
Dec 26, 2003 | 38.20 | 38.72 | 38.20 | 38.34 | 4,272,574 | +0.06(+0.15%) |
Dec 24, 2003 | 38.57 | 38.66 | 38.15 | 38.29 | 4,969,214 | -0.24(-0.63%) |
Dec 23, 2003 | 38.62 | 38.93 | 38.34 | 38.53 | 13,576,822 | -0.22(-0.57%) |
Dec 22, 2003 | 38.04 | 38.84 | 38.02 | 38.75 | 15,654,143 | +0.53(+1.38%) |
Dec 19, 2003 | 38.47 | 38.70 | 38.21 | 38.22 | 19,844,670 | -0.18(-0.48%) |
Dec 18, 2003 | 38.61 | 38.85 | 38.35 | 38.40 | 21,043,178 | +0.51(+1.35%) |
Dec 17, 2003 | 37.46 | 38.26 | 37.42 | 37.89 | 22,415,912 | +0.37(+0.99%) |
Dec 16, 2003 | 37.23 | 37.59 | 36.94 | 37.52 | 22,919,970 | +0.47(+1.28%) |
Dec 15, 2003 | 38.75 | 38.75 | 36.87 | 37.04 | 33,845,420 | -1.28(-3.35%) |
Dec 12, 2003 | 38.68 | 38.69 | 37.97 | 38.33 | 15,783,992 | -0.23(-0.59%) |
Dec 11, 2003 | 38.80 | 39.09 | 38.50 | 38.56 | 16,004,380 | -0.10(-0.26%) |
Dec 10, 2003 | 38.62 | 38.88 | 38.37 | 38.66 | 13,304,932 | +0.25(+0.65%) |
Dec 09, 2003 | 39.06 | 39.08 | 38.37 | 38.41 | 13,674,483 | -0.58(-1.48%) |
Dec 08, 2003 | 39.04 | 39.13 | 38.69 | 38.99 | 14,281,133 | -0.06(-0.15%) |
Dec 05, 2003 | 38.58 | 39.17 | 38.48 | 39.04 | 18,544,394 | +0.34(+0.87%) |
Dec 04, 2003 | 38.80 | 38.86 | 38.07 | 38.71 | 24,096,836 | +0.24(+0.63%) |
Dec 03, 2003 | 38.91 | 39.22 | 38.46 | 38.47 | 24,247,642 | -0.24(-0.62%) |
Dec 02, 2003 | 39.66 | 39.83 | 38.69 | 38.71 | 29,678,726 | -1.08(-2.72%) |