Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 45.14 | 45.48 | 44.56 | 44.60 | 4,793,636 | -0.57(-1.26%) |
Feb 26, 2004 | 44.82 | 45.34 | 44.42 | 45.17 | 4,066,450 | +0.07(+0.15%) |
Feb 25, 2004 | 44.66 | 45.11 | 44.58 | 45.10 | 4,570,267 | +0.62(+1.39%) |
Feb 24, 2004 | 45.52 | 45.54 | 44.14 | 44.48 | 5,690,457 | -1.08(-2.38%) |
Feb 23, 2004 | 45.71 | 45.76 | 45.04 | 45.56 | 6,055,323 | -0.10(-0.23%) |
Feb 20, 2004 | 45.90 | 46.26 | 45.38 | 45.67 | 5,344,619 | -0.23(-0.50%) |
Feb 19, 2004 | 46.07 | 46.39 | 45.79 | 45.90 | 6,235,545 | -0.07(-0.16%) |
Feb 18, 2004 | 45.08 | 46.20 | 44.82 | 45.97 | 8,093,640 | +0.75(+1.67%) |
Feb 17, 2004 | 44.78 | 45.52 | 44.74 | 45.22 | 6,319,023 | +0.63(+1.41%) |
Feb 13, 2004 | 44.18 | 44.67 | 44.06 | 44.59 | 5,906,188 | +0.52(+1.19%) |
Feb 12, 2004 | 44.43 | 44.52 | 43.85 | 44.07 | 5,557,267 | -0.60(-1.35%) |
Feb 11, 2004 | 43.15 | 44.88 | 43.10 | 44.67 | 9,389,898 | +2.15(+5.05%) |
Feb 10, 2004 | 42.82 | 42.95 | 42.07 | 42.52 | 5,575,625 | -0.22(-0.51%) |
Feb 09, 2004 | 43.03 | 43.29 | 42.69 | 42.74 | 3,694,081 | -0.07(-0.16%) |
Feb 06, 2004 | 42.02 | 43.02 | 42.02 | 42.81 | 4,263,555 | +0.87(+2.06%) |
Feb 05, 2004 | 42.50 | 42.65 | 41.73 | 41.94 | 6,392,854 | -0.52(-1.23%) |
Feb 04, 2004 | 42.80 | 42.99 | 42.39 | 42.46 | 6,484,506 | -0.66(-1.52%) |
Feb 03, 2004 | 43.35 | 43.35 | 42.96 | 43.12 | 5,112,541 | -0.20(-0.47%) |
Feb 02, 2004 | 43.34 | 44.10 | 43.13 | 43.32 | 5,839,727 | -0.12(-0.27%) |
Jan 30, 2004 | 43.05 | 43.64 | 42.89 | 43.44 | 4,865,590 | +0.28(+0.64%) |
Jan 29, 2004 | 42.84 | 43.46 | 42.36 | 43.17 | 7,187,037 | +0.58(+1.37%) |
Jan 28, 2004 | 43.92 | 44.34 | 42.46 | 42.58 | 5,707,743 | -1.24(-2.83%) |
Jan 27, 2004 | 45.04 | 45.21 | 43.80 | 43.82 | 5,925,215 | -1.20(-2.67%) |
Jan 26, 2004 | 44.25 | 45.02 | 43.88 | 45.02 | 4,439,891 | +0.78(+1.75%) |
Jan 23, 2004 | 45.01 | 45.03 | 44.04 | 44.25 | 4,819,228 | -0.43(-0.95%) |
Jan 22, 2004 | 45.29 | 45.38 | 44.59 | 44.67 | 4,194,548 | -0.61(-1.35%) |
Jan 21, 2004 | 44.68 | 45.45 | 44.30 | 45.29 | 5,585,942 | +0.60(+1.34%) |
Jan 20, 2004 | 45.04 | 45.30 | 44.33 | 44.69 | 3,624,940 | -0.41(-0.91%) |
Jan 16, 2004 | 44.76 | 45.10 | 44.68 | 45.10 | 7,223,349 | +0.46(+1.04%) |
Jan 15, 2004 | 44.03 | 44.76 | 43.96 | 44.64 | 9,098,059 | +0.89(+2.03%) |
Jan 14, 2004 | 43.58 | 44.05 | 43.32 | 43.75 | 4,368,741 | +0.17(+0.39%) |
Jan 13, 2004 | 43.40 | 43.62 | 42.99 | 43.58 | 5,457,308 | -0.07(-0.17%) |
Jan 12, 2004 | 42.64 | 43.70 | 42.35 | 43.65 | 6,309,510 | +0.94(+2.20%) |
Jan 09, 2004 | 43.35 | 43.64 | 42.53 | 42.71 | 4,851,521 | -0.85(-1.95%) |
Jan 08, 2004 | 43.14 | 43.67 | 43.01 | 43.56 | 5,572,543 | +0.43(+0.99%) |
Jan 07, 2004 | 42.73 | 43.26 | 42.41 | 43.14 | 6,562,624 | +0.02(+0.05%) |
Jan 06, 2004 | 42.55 | 43.52 | 42.55 | 43.11 | 5,920,793 | +0.15(+0.35%) |
Jan 05, 2004 | 42.71 | 43.01 | 42.36 | 42.96 | 5,975,731 | +0.44(+1.04%) |
Jan 02, 2004 | 43.20 | 43.35 | 42.38 | 42.52 | 4,137,199 | -0.66(-1.54%) |
Dec 31, 2003 | 43.33 | 43.38 | 42.82 | 43.19 | 3,903,245 | -0.07(-0.17%) |
Dec 30, 2003 | 43.64 | 43.73 | 43.10 | 43.26 | 3,364,053 | -0.47(-1.08%) |
Dec 29, 2003 | 42.91 | 43.87 | 42.90 | 43.73 | 4,995,163 | +0.86(+2.00%) |
Dec 26, 2003 | 42.71 | 43.31 | 42.71 | 42.88 | 1,373,572 | +0.31(+0.74%) |
Dec 24, 2003 | 42.75 | 42.87 | 42.50 | 42.56 | 1,486,797 | -0.22(-0.52%) |
Dec 23, 2003 | 42.62 | 42.94 | 42.58 | 42.79 | 4,257,927 | +0.20(+0.47%) |
Dec 22, 2003 | 41.79 | 42.81 | 41.75 | 42.58 | 6,237,287 | +0.78(+1.87%) |
Dec 19, 2003 | 42.17 | 42.18 | 41.61 | 41.80 | 5,529,531 | -0.25(-0.59%) |
Dec 18, 2003 | 43.01 | 42.08 | 41.20 | 42.05 | 10,841,857 | -0.96(-2.24%) |
Dec 17, 2003 | 43.10 | 43.43 | 42.45 | 43.01 | 4,729,586 | -0.22(-0.50%) |
Dec 16, 2003 | 42.64 | 43.29 | 42.63 | 43.23 | 4,580,049 | +0.59(+1.38%) |
Dec 15, 2003 | 43.06 | 43.29 | 42.53 | 42.64 | 5,936,738 | +0.14(+0.33%) |
Dec 12, 2003 | 41.53 | 42.68 | 41.52 | 42.49 | 5,284,858 | +0.82(+1.97%) |
Dec 11, 2003 | 40.97 | 41.99 | 40.97 | 41.67 | 3,788,278 | +0.61(+1.49%) |
Dec 10, 2003 | 41.15 | 41.67 | 40.60 | 41.06 | 3,695,018 | -0.19(-0.45%) |
Dec 09, 2003 | 42.15 | 42.17 | 41.08 | 41.25 | 4,482,769 | -0.68(-1.62%) |
Dec 08, 2003 | 41.13 | 41.95 | 41.08 | 41.93 | 3,556,067 | +0.61(+1.48%) |
Dec 05, 2003 | 41.88 | 42.02 | 41.22 | 41.32 | 2,935,674 | -0.87(-2.05%) |
Dec 04, 2003 | 41.96 | 42.54 | 41.93 | 42.18 | 3,993,289 | +0.13(+0.30%) |
Dec 03, 2003 | 41.94 | 42.56 | 41.78 | 42.05 | 3,693,277 | +0.22(+0.52%) |
Dec 02, 2003 | 42.17 | 42.32 | 41.73 | 41.84 | 5,126,343 | -0.34(-0.80%) |