Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 45.09 | 46.13 | 44.94 | 46.05 | 3,890,800 | +1.12(+2.48%) |
Feb 26, 2004 | 45.72 | 45.83 | 44.46 | 44.94 | 6,149,000 | -1.21(-2.62%) |
Feb 25, 2004 | 45.60 | 46.52 | 45.60 | 46.15 | 2,460,000 | +0.23(+0.51%) |
Feb 24, 2004 | 46.95 | 47.16 | 45.35 | 45.91 | 4,754,200 | -0.98(-2.10%) |
Feb 23, 2004 | 48.31 | 48.37 | 46.41 | 46.90 | 5,795,300 | -1.41(-2.92%) |
Feb 20, 2004 | 48.80 | 48.88 | 48.19 | 48.31 | 2,545,300 | -0.31(-0.64%) |
Feb 19, 2004 | 48.77 | 48.90 | 48.55 | 48.62 | 2,538,100 | -0.06(-0.12%) |
Feb 18, 2004 | 48.00 | 48.92 | 47.85 | 48.68 | 8,867,100 | +0.91(+1.92%) |
Feb 17, 2004 | 47.73 | 47.88 | 47.24 | 47.77 | 1,656,000 | +0.45(+0.95%) |
Feb 13, 2004 | 47.56 | 48.00 | 47.06 | 47.31 | 1,426,900 | -0.25(-0.52%) |
Feb 12, 2004 | 47.85 | 47.95 | 47.48 | 47.56 | 1,295,200 | -0.29(-0.62%) |
Feb 11, 2004 | 47.50 | 48.23 | 47.23 | 47.85 | 1,500,200 | +0.05(+0.12%) |
Feb 10, 2004 | 47.20 | 48.04 | 46.98 | 47.80 | 1,566,100 | +0.36(+0.77%) |
Feb 09, 2004 | 47.10 | 47.52 | 46.88 | 47.44 | 1,359,000 | +0.28(+0.58%) |
Feb 06, 2004 | 47.00 | 47.37 | 46.33 | 47.16 | 2,064,600 | -0.09(-0.19%) |
Feb 05, 2004 | 46.95 | 47.25 | 46.80 | 47.25 | 2,045,500 | +0.19(+0.39%) |
Feb 04, 2004 | 47.88 | 47.98 | 46.87 | 47.06 | 2,749,000 | -1.01(-2.09%) |
Feb 03, 2004 | 47.98 | 48.29 | 47.78 | 48.07 | 1,825,500 | -0.03(-0.06%) |
Feb 02, 2004 | 47.79 | 48.76 | 47.55 | 48.10 | 2,708,600 | +0.33(+0.69%) |
Jan 30, 2004 | 47.42 | 47.80 | 47.33 | 47.77 | 2,373,100 | +0.14(+0.28%) |
Jan 29, 2004 | 47.76 | 48.00 | 46.92 | 47.63 | 3,321,900 | -0.04(-0.08%) |
Jan 28, 2004 | 47.96 | 48.12 | 47.48 | 47.67 | 2,899,000 | -0.27(-0.55%) |
Jan 27, 2004 | 47.55 | 48.07 | 47.33 | 47.94 | 2,179,200 | +0.33(+0.69%) |
Jan 26, 2004 | 47.12 | 47.62 | 46.58 | 47.61 | 1,680,500 | +0.48(+1.02%) |
Jan 23, 2004 | 47.67 | 47.80 | 46.84 | 47.13 | 1,515,900 | -0.48(-1.02%) |
Jan 22, 2004 | 48.15 | 48.17 | 47.10 | 47.62 | 2,270,400 | -0.32(-0.67%) |
Jan 21, 2004 | 47.35 | 48.12 | 46.62 | 47.94 | 2,346,600 | +0.54(+1.13%) |
Jan 20, 2004 | 48.47 | 48.59 | 47.27 | 47.40 | 2,623,800 | -1.35(-2.77%) |
Jan 16, 2004 | 48.08 | 48.77 | 47.84 | 48.75 | 2,353,800 | +1.05(+2.20%) |
Jan 15, 2004 | 47.77 | 47.87 | 47.13 | 47.70 | 2,719,500 | -0.22(-0.47%) |
Jan 14, 2004 | 46.95 | 48.20 | 46.91 | 47.92 | 2,163,700 | +1.22(+2.62%) |
Jan 13, 2004 | 46.65 | 46.98 | 46.08 | 46.70 | 2,301,400 | +0.23(+0.48%) |
Jan 12, 2004 | 46.88 | 46.98 | 46.26 | 46.48 | 2,249,000 | -0.28(-0.61%) |
Jan 09, 2004 | 47.27 | 47.50 | 46.64 | 46.76 | 2,017,700 | -0.69(-1.44%) |
Jan 08, 2004 | 47.40 | 47.51 | 47.20 | 47.45 | 1,896,600 | -0.05(-0.12%) |
Jan 07, 2004 | 47.30 | 47.66 | 47.01 | 47.50 | 1,706,600 | +0.16(+0.33%) |
Jan 06, 2004 | 47.45 | 47.49 | 46.91 | 47.34 | 1,877,100 | -0.12(-0.25%) |
Jan 05, 2004 | 47.45 | 47.52 | 47.26 | 47.47 | 1,515,500 | +0.29(+0.60%) |
Jan 02, 2004 | 47.41 | 47.95 | 47.01 | 47.18 | 1,613,800 | -0.20(-0.43%) |
Dec 31, 2003 | 47.35 | 47.65 | 47.20 | 47.38 | 1,159,600 | +0.09(+0.18%) |
Dec 30, 2003 | 47.70 | 47.75 | 47.21 | 47.30 | 1,283,000 | -0.47(-0.98%) |
Dec 29, 2003 | 47.45 | 47.78 | 47.25 | 47.77 | 1,308,900 | +0.44(+0.93%) |
Dec 26, 2003 | 47.20 | 47.52 | 47.13 | 47.33 | 368,700 | +0.30(+0.64%) |
Dec 24, 2003 | 47.49 | 47.55 | 47.01 | 47.03 | 815,300 | -0.46(-0.97%) |
Dec 23, 2003 | 48.10 | 48.38 | 47.27 | 47.49 | 1,734,800 | -0.03(-0.07%) |
Dec 22, 2003 | 47.00 | 47.52 | 46.80 | 47.52 | 2,225,200 | +0.48(+1.01%) |
Dec 19, 2003 | 47.30 | 47.49 | 46.76 | 47.05 | 3,294,200 | +0.13(+0.29%) |
Dec 18, 2003 | 46.65 | 47.00 | 46.25 | 46.91 | 1,982,200 | +0.35(+0.76%) |
Dec 17, 2003 | 46.77 | 46.80 | 46.44 | 46.56 | 1,650,000 | -0.20(-0.43%) |
Dec 16, 2003 | 45.85 | 46.98 | 45.77 | 46.76 | 2,841,000 | +0.98(+2.15%) |
Dec 15, 2003 | 46.19 | 46.49 | 45.77 | 45.77 | 2,904,500 | -0.02(-0.05%) |
Dec 12, 2003 | 44.98 | 46.07 | 44.91 | 45.80 | 3,741,100 | +1.16(+2.61%) |
Dec 11, 2003 | 44.06 | 44.80 | 44.05 | 44.63 | 1,699,300 | +0.50(+1.13%) |
Dec 10, 2003 | 44.24 | 44.45 | 44.01 | 44.13 | 1,754,800 | -0.11(-0.25%) |
Dec 09, 2003 | 44.48 | 44.90 | 44.17 | 44.24 | 2,163,300 | -0.03(-0.07%) |
Dec 08, 2003 | 43.80 | 44.42 | 43.77 | 44.27 | 1,717,700 | +0.41(+0.93%) |
Dec 05, 2003 | 43.98 | 43.98 | 43.72 | 43.87 | 1,670,400 | -0.11(-0.25%) |
Dec 04, 2003 | 43.67 | 44.05 | 43.65 | 43.98 | 1,424,600 | +0.34(+0.78%) |
Dec 03, 2003 | 43.85 | 44.16 | 43.63 | 43.63 | 1,861,300 | -0.15(-0.33%) |
Dec 02, 2003 | 43.59 | 44.05 | 43.51 | 43.78 | 1,935,800 | +0.09(+0.19%) |