Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 45.70 | 46.51 | 45.39 | 46.18 | 4,486,878 | +0.33(+0.73%) |
Feb 26, 2004 | 45.68 | 45.89 | 45.04 | 45.85 | 3,272,569 | +0.24(+0.52%) |
Feb 25, 2004 | 45.87 | 46.03 | 45.46 | 45.62 | 2,741,487 | -0.10(-0.21%) |
Feb 24, 2004 | 45.03 | 46.33 | 44.95 | 45.71 | 4,591,849 | +0.73(+1.63%) |
Feb 23, 2004 | 44.88 | 45.02 | 44.07 | 44.98 | 3,299,118 | +0.24(+0.55%) |
Feb 20, 2004 | 45.13 | 45.29 | 44.07 | 44.74 | 4,529,152 | -0.40(-0.89%) |
Feb 19, 2004 | 45.93 | 46.64 | 45.14 | 45.14 | 4,942,908 | -0.56(-1.22%) |
Feb 18, 2004 | 44.83 | 45.99 | 44.62 | 45.70 | 8,334,641 | +1.72(+3.92%) |
Feb 17, 2004 | 43.80 | 44.48 | 42.53 | 43.97 | 5,600,812 | +0.46(+1.06%) |
Feb 13, 2004 | 44.05 | 44.31 | 43.21 | 43.51 | 3,212,221 | -0.61(-1.38%) |
Feb 12, 2004 | 44.18 | 44.62 | 43.43 | 44.12 | 3,839,900 | -0.36(-0.81%) |
Feb 11, 2004 | 45.58 | 45.90 | 44.37 | 44.48 | 5,745,810 | +0.63(+1.43%) |
Feb 10, 2004 | 43.34 | 44.26 | 43.26 | 43.85 | 3,401,331 | -0.07(-0.16%) |
Feb 09, 2004 | 43.69 | 44.12 | 43.15 | 43.92 | 3,459,739 | +0.22(+0.49%) |
Feb 06, 2004 | 43.73 | 43.81 | 42.86 | 43.71 | 4,774,220 | +0.52(+1.20%) |
Feb 05, 2004 | 43.32 | 43.89 | 42.89 | 43.19 | 4,238,849 | -0.07(-0.16%) |
Feb 04, 2004 | 43.36 | 44.37 | 43.16 | 43.26 | 3,853,276 | -0.35(-0.81%) |
Feb 03, 2004 | 44.99 | 45.03 | 43.31 | 43.61 | 9,308,478 | -0.87(-1.96%) |
Feb 02, 2004 | 45.68 | 45.99 | 44.44 | 44.48 | 7,045,995 | -1.41(-3.07%) |
Jan 30, 2004 | 45.98 | 46.81 | 45.38 | 45.89 | 3,806,509 | -0.08(-0.17%) |
Jan 29, 2004 | 45.88 | 46.22 | 45.06 | 45.97 | 5,465,208 | +0.62(+1.36%) |
Jan 28, 2004 | 45.10 | 46.63 | 44.95 | 45.35 | 19,540,350 | -2.17(-4.57%) |
Jan 27, 2004 | 48.34 | 48.84 | 47.45 | 47.53 | 6,386,048 | -0.87(-1.80%) |
Jan 26, 2004 | 47.83 | 48.47 | 47.09 | 48.40 | 3,498,643 | +0.28(+0.59%) |
Jan 23, 2004 | 47.26 | 48.48 | 47.20 | 48.11 | 4,329,626 | +0.68(+1.42%) |
Jan 22, 2004 | 47.12 | 47.89 | 46.90 | 47.44 | 3,408,581 | +0.68(+1.45%) |
Jan 21, 2004 | 47.20 | 47.33 | 45.97 | 46.76 | 2,600,982 | -0.10(-0.21%) |
Jan 20, 2004 | 46.74 | 46.92 | 45.88 | 46.86 | 3,617,910 | +0.19(+0.40%) |
Jan 16, 2004 | 47.69 | 47.86 | 46.27 | 46.67 | 4,565,606 | -0.73(-1.55%) |
Jan 15, 2004 | 46.87 | 47.79 | 46.62 | 47.41 | 4,473,265 | +0.23(+0.48%) |
Jan 14, 2004 | 47.01 | 47.40 | 46.33 | 47.18 | 4,615,907 | +1.30(+2.84%) |
Jan 13, 2004 | 47.33 | 47.75 | 44.92 | 45.88 | 6,264,764 | -2.07(-4.31%) |
Jan 12, 2004 | 47.53 | 48.12 | 46.42 | 47.95 | 3,651,314 | +0.81(+1.72%) |
Jan 09, 2004 | 47.50 | 48.90 | 46.65 | 47.13 | 5,360,673 | -0.98(-2.04%) |
Jan 08, 2004 | 47.99 | 48.47 | 47.27 | 48.11 | 3,523,718 | +0.47(+0.99%) |
Jan 07, 2004 | 47.60 | 48.34 | 46.96 | 47.64 | 6,081,500 | -0.22(-0.45%) |
Jan 06, 2004 | 47.20 | 48.17 | 46.77 | 47.86 | 6,111,675 | +1.02(+2.17%) |
Jan 05, 2004 | 47.00 | 47.09 | 46.22 | 46.84 | 5,603,262 | +0.20(+0.42%) |
Jan 02, 2004 | 47.27 | 47.34 | 46.41 | 46.65 | 3,962,434 | -0.05(-0.10%) |
Dec 31, 2003 | 47.25 | 47.26 | 46.13 | 46.69 | 3,618,318 | -0.19(-0.40%) |
Dec 30, 2003 | 46.52 | 47.08 | 46.31 | 46.88 | 2,826,498 | +0.61(+1.31%) |
Dec 29, 2003 | 45.93 | 46.50 | 45.78 | 46.27 | 3,067,712 | +0.29(+0.64%) |
Dec 26, 2003 | 45.72 | 46.26 | 45.71 | 45.98 | 941,099 | +0.15(+0.32%) |
Dec 24, 2003 | 45.98 | 46.33 | 45.61 | 45.83 | 1,429,424 | -0.42(-0.91%) |
Dec 23, 2003 | 45.05 | 46.46 | 44.46 | 46.25 | 4,841,165 | +1.19(+2.63%) |
Dec 22, 2003 | 45.29 | 45.44 | 44.33 | 45.07 | 4,181,689 | -0.07(-0.15%) |
Dec 19, 2003 | 44.65 | 45.88 | 44.28 | 45.14 | 8,253,801 | +1.21(+2.76%) |
Dec 18, 2003 | 44.08 | 44.50 | 43.54 | 43.92 | 4,713,879 | +0.49(+1.13%) |
Dec 17, 2003 | 43.72 | 43.76 | 42.61 | 43.43 | 3,681,980 | -0.12(-0.27%) |
Dec 16, 2003 | 43.29 | 43.89 | 42.83 | 43.55 | 5,573,614 | +1.19(+2.82%) |
Dec 15, 2003 | 44.08 | 44.27 | 42.10 | 42.36 | 5,814,191 | -0.99(-2.28%) |
Dec 12, 2003 | 42.95 | 43.53 | 42.11 | 43.34 | 5,361,104 | +0.62(+1.44%) |
Dec 11, 2003 | 42.31 | 42.87 | 41.72 | 42.73 | 9,547,725 | +2.23(+5.51%) |
Dec 10, 2003 | 40.47 | 40.80 | 39.76 | 40.49 | 5,989,318 | -0.08(-0.19%) |
Dec 09, 2003 | 41.90 | 42.06 | 40.42 | 40.57 | 4,479,629 | -1.03(-2.47%) |
Dec 08, 2003 | 41.28 | 41.73 | 40.56 | 41.60 | 3,746,599 | +0.20(+0.47%) |
Dec 05, 2003 | 41.14 | 42.07 | 40.83 | 41.41 | 4,286,442 | +0.26(+0.64%) |
Dec 04, 2003 | 40.96 | 42.35 | 40.78 | 41.14 | 7,925,914 | -0.25(-0.62%) |
Dec 03, 2003 | 42.95 | 43.21 | 40.32 | 41.40 | 16,446,947 | -1.60(-3.71%) |
Dec 02, 2003 | 43.94 | 43.94 | 42.80 | 42.99 | 6,110,879 | -1.26(-2.85%) |