Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 49.13 | 49.50 | 48.73 | 48.99 | 4,692,732 | -0.10(-0.20%) |
Feb 26, 2004 | 49.18 | 49.63 | 48.98 | 49.09 | 5,608,791 | -0.24(-0.50%) |
Feb 25, 2004 | 49.64 | 50.04 | 49.10 | 49.33 | 4,933,054 | -0.57(-1.14%) |
Feb 24, 2004 | 50.39 | 50.68 | 49.69 | 49.91 | 3,857,736 | -0.60(-1.19%) |
Feb 23, 2004 | 50.08 | 50.63 | 49.98 | 50.51 | 3,598,939 | +0.46(+0.93%) |
Feb 20, 2004 | 49.84 | 50.39 | 49.70 | 50.04 | 3,818,239 | +0.38(+0.76%) |
Feb 19, 2004 | 50.22 | 50.40 | 49.56 | 49.67 | 3,843,721 | -0.35(-0.70%) |
Feb 18, 2004 | 50.36 | 50.43 | 49.73 | 50.02 | 3,639,550 | -0.41(-0.82%) |
Feb 17, 2004 | 50.48 | 50.68 | 50.08 | 50.43 | 4,292,354 | +0.40(+0.80%) |
Feb 13, 2004 | 50.89 | 50.91 | 50.03 | 50.03 | 4,521,847 | -0.82(-1.61%) |
Feb 12, 2004 | 51.11 | 51.12 | 50.78 | 50.85 | 3,278,669 | -0.26(-0.52%) |
Feb 11, 2004 | 50.70 | 51.15 | 50.70 | 51.11 | 4,526,147 | +0.09(+0.18%) |
Feb 10, 2004 | 49.95 | 51.11 | 49.67 | 51.02 | 5,331,839 | +1.17(+2.34%) |
Feb 09, 2004 | 50.11 | 50.38 | 49.75 | 49.85 | 3,307,495 | -0.26(-0.53%) |
Feb 06, 2004 | 49.60 | 50.30 | 49.60 | 50.11 | 4,329,780 | +0.51(+1.03%) |
Feb 05, 2004 | 49.67 | 49.91 | 49.41 | 49.60 | 4,149,339 | -0.28(-0.57%) |
Feb 04, 2004 | 49.54 | 50.12 | 49.26 | 49.89 | 5,507,502 | +0.35(+0.70%) |
Feb 03, 2004 | 49.67 | 49.78 | 48.73 | 49.54 | 5,976,998 | +0.57(+1.15%) |
Feb 02, 2004 | 49.54 | 49.98 | 48.71 | 48.98 | 6,305,391 | -0.68(-1.38%) |
Jan 30, 2004 | 49.73 | 49.82 | 49.23 | 49.66 | 5,398,409 | -0.27(-0.54%) |
Jan 29, 2004 | 50.25 | 50.39 | 49.71 | 49.93 | 7,470,531 | -0.30(-0.60%) |
Jan 28, 2004 | 51.65 | 51.89 | 49.96 | 50.23 | 6,821,709 | -1.32(-2.56%) |
Jan 27, 2004 | 51.91 | 52.19 | 51.49 | 51.55 | 4,582,365 | -0.23(-0.45%) |
Jan 26, 2004 | 51.46 | 51.90 | 51.43 | 51.78 | 4,659,447 | +0.32(+0.62%) |
Jan 23, 2004 | 51.90 | 51.92 | 51.33 | 51.46 | 4,194,250 | -0.09(-0.18%) |
Jan 22, 2004 | 51.48 | 51.97 | 51.33 | 51.56 | 6,060,450 | +0.23(+0.44%) |
Jan 21, 2004 | 50.83 | 51.88 | 50.30 | 51.33 | 12,282,389 | +0.84(+1.67%) |
Jan 20, 2004 | 54.13 | 54.13 | 50.30 | 50.49 | 15,507,547 | -3.18(-5.93%) |
Jan 16, 2004 | 53.34 | 53.92 | 53.25 | 53.67 | 5,790,505 | +0.74(+1.40%) |
Jan 15, 2004 | 52.56 | 53.08 | 52.18 | 52.93 | 4,140,102 | +0.38(+0.72%) |
Jan 14, 2004 | 52.20 | 52.73 | 52.18 | 52.56 | 3,325,810 | +0.51(+0.99%) |
Jan 13, 2004 | 52.15 | 52.40 | 51.81 | 52.04 | 3,439,521 | -0.18(-0.35%) |
Jan 12, 2004 | 51.83 | 52.31 | 51.64 | 52.22 | 4,525,032 | +0.48(+0.93%) |
Jan 09, 2004 | 51.71 | 52.24 | 51.50 | 51.74 | 5,272,435 | -0.18(-0.34%) |
Jan 08, 2004 | 52.27 | 52.27 | 51.73 | 51.92 | 5,557,031 | -0.35(-0.67%) |
Jan 07, 2004 | 52.82 | 52.90 | 51.93 | 52.27 | 6,837,953 | -0.92(-1.72%) |
Jan 06, 2004 | 53.06 | 53.35 | 53.00 | 53.18 | 4,750,861 | -0.16(-0.31%) |
Jan 05, 2004 | 52.48 | 53.37 | 52.32 | 53.35 | 4,754,206 | +1.00(+1.91%) |
Jan 02, 2004 | 53.37 | 53.49 | 52.19 | 52.35 | 4,127,521 | -1.04(-1.95%) |
Dec 31, 2003 | 53.05 | 53.42 | 53.00 | 53.39 | 2,590,032 | +0.47(+0.89%) |
Dec 30, 2003 | 53.00 | 53.13 | 52.76 | 52.92 | 2,324,706 | -0.14(-0.26%) |
Dec 29, 2003 | 52.82 | 53.12 | 52.47 | 53.06 | 3,736,699 | +0.18(+0.34%) |
Dec 26, 2003 | 52.95 | 53.14 | 52.80 | 52.88 | 1,392,244 | -0.02(-0.04%) |
Dec 24, 2003 | 53.13 | 53.18 | 52.88 | 52.89 | 1,222,155 | -0.23(-0.44%) |
Dec 23, 2003 | 53.47 | 53.47 | 52.79 | 53.13 | 3,897,550 | -0.40(-0.75%) |
Dec 22, 2003 | 52.98 | 53.62 | 52.96 | 53.53 | 4,555,132 | +0.74(+1.40%) |
Dec 19, 2003 | 52.46 | 53.21 | 52.46 | 52.79 | 7,249,001 | +0.40(+0.77%) |
Dec 18, 2003 | 52.43 | 52.43 | 52.05 | 52.39 | 4,637,947 | -0.02(-0.04%) |
Dec 17, 2003 | 52.11 | 52.44 | 51.81 | 52.41 | 3,220,699 | +0.30(+0.58%) |
Dec 16, 2003 | 51.49 | 52.20 | 51.49 | 52.10 | 3,925,102 | +0.62(+1.20%) |
Dec 15, 2003 | 51.83 | 52.39 | 51.33 | 51.49 | 5,669,787 | +0.33(+0.65%) |
Dec 12, 2003 | 51.21 | 51.55 | 50.73 | 51.16 | 3,565,176 | +0.14(+0.28%) |
Dec 11, 2003 | 50.98 | 51.30 | 50.73 | 51.01 | 4,260,980 | +0.19(+0.37%) |
Dec 10, 2003 | 51.55 | 51.56 | 50.65 | 50.82 | 3,525,839 | -0.68(-1.32%) |
Dec 09, 2003 | 51.55 | 51.99 | 51.34 | 51.50 | 4,509,584 | +0.04(+0.09%) |
Dec 08, 2003 | 50.73 | 51.48 | 50.70 | 51.46 | 3,816,328 | +0.76(+1.50%) |
Dec 05, 2003 | 50.79 | 51.14 | 50.65 | 50.70 | 3,233,917 | -0.35(-0.69%) |
Dec 04, 2003 | 50.68 | 51.09 | 50.64 | 51.05 | 3,374,384 | +0.19(+0.38%) |
Dec 03, 2003 | 50.77 | 51.26 | 50.71 | 50.85 | 4,620,747 | +0.03(+0.05%) |
Dec 02, 2003 | 51.10 | 51.17 | 50.72 | 50.83 | 4,234,384 | -0.42(-0.82%) |