Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 45.88 | 45.99 | 44.99 | 45.01 | 10,685,864 | -0.61(-1.34%) |
Feb 26, 2004 | 44.88 | 45.65 | 44.85 | 45.62 | 8,454,261 | +0.47(+1.04%) |
Feb 25, 2004 | 44.74 | 45.72 | 44.68 | 45.15 | 8,661,048 | +0.33(+0.73%) |
Feb 24, 2004 | 44.63 | 45.62 | 44.63 | 44.82 | 9,099,887 | +0.11(+0.24%) |
Feb 23, 2004 | 45.04 | 45.15 | 44.65 | 44.72 | 8,237,029 | -0.32(-0.71%) |
Feb 20, 2004 | 45.17 | 45.53 | 44.65 | 45.04 | 10,097,686 | +0.21(+0.47%) |
Feb 19, 2004 | 45.75 | 45.97 | 44.82 | 44.82 | 10,114,342 | -0.57(-1.26%) |
Feb 18, 2004 | 45.72 | 46.13 | 45.40 | 45.40 | 9,797,316 | -0.33(-0.73%) |
Feb 17, 2004 | 45.97 | 46.28 | 45.57 | 45.73 | 7,898,407 | -0.09(-0.19%) |
Feb 13, 2004 | 46.16 | 46.59 | 45.81 | 45.82 | 8,055,932 | -0.48(-1.04%) |
Feb 12, 2004 | 46.38 | 46.86 | 46.09 | 46.30 | 9,827,382 | -0.35(-0.74%) |
Feb 11, 2004 | 45.98 | 46.81 | 45.77 | 46.65 | 10,123,941 | +0.62(+1.34%) |
Feb 10, 2004 | 45.43 | 46.09 | 45.14 | 46.03 | 10,094,581 | +0.53(+1.17%) |
Feb 09, 2004 | 46.23 | 46.26 | 45.45 | 45.50 | 8,714,685 | -0.45(-0.99%) |
Feb 06, 2004 | 45.77 | 46.45 | 45.77 | 45.95 | 9,323,612 | +0.22(+0.48%) |
Feb 05, 2004 | 46.51 | 46.65 | 45.58 | 45.73 | 11,763,978 | -0.57(-1.24%) |
Feb 04, 2004 | 46.80 | 47.11 | 46.23 | 46.30 | 11,590,362 | -0.62(-1.31%) |
Feb 03, 2004 | 46.94 | 47.25 | 46.60 | 46.92 | 10,469,903 | +0.07(+0.15%) |
Feb 02, 2004 | 45.70 | 47.38 | 45.70 | 46.85 | 15,634,772 | +1.04(+2.27%) |
Jan 30, 2004 | 46.06 | 46.13 | 45.69 | 45.81 | 9,503,016 | -0.23(-0.51%) |
Jan 29, 2004 | 45.53 | 46.26 | 45.53 | 46.04 | 12,657,749 | +0.49(+1.07%) |
Jan 28, 2004 | 45.91 | 46.40 | 45.40 | 45.55 | 16,067,401 | -0.14(-0.31%) |
Jan 27, 2004 | 45.96 | 46.19 | 45.65 | 45.70 | 10,543,584 | -0.59(-1.27%) |
Jan 26, 2004 | 45.07 | 46.57 | 44.98 | 46.28 | 15,615,576 | +0.99(+2.19%) |
Jan 23, 2004 | 44.00 | 45.55 | 43.68 | 45.29 | 22,407,214 | +1.74(+4.00%) |
Jan 22, 2004 | 44.67 | 44.96 | 43.29 | 43.55 | 24,469,012 | -0.95(-2.13%) |
Jan 21, 2004 | 44.54 | 44.98 | 44.33 | 44.50 | 15,501,102 | -0.10(-0.22%) |
Jan 20, 2004 | 45.34 | 45.40 | 44.46 | 44.60 | 13,241,127 | -0.39(-0.87%) |
Jan 16, 2004 | 45.05 | 45.28 | 44.87 | 44.99 | 16,058,509 | +0.25(+0.55%) |
Jan 15, 2004 | 45.51 | 45.69 | 44.68 | 44.74 | 15,572,293 | -0.64(-1.41%) |
Jan 14, 2004 | 45.33 | 45.62 | 45.06 | 45.38 | 14,456,011 | +0.21(+0.47%) |
Jan 13, 2004 | 44.73 | 45.20 | 44.60 | 45.16 | 12,081,833 | +0.51(+1.14%) |
Jan 12, 2004 | 44.82 | 44.92 | 43.96 | 44.65 | 11,241,302 | +0.02(+0.05%) |
Jan 09, 2004 | 44.51 | 45.31 | 44.29 | 44.63 | 14,703,855 | -0.26(-0.57%) |
Jan 08, 2004 | 45.08 | 45.27 | 44.48 | 44.89 | 12,851,877 | -0.01(-0.03%) |
Jan 07, 2004 | 44.26 | 44.99 | 44.21 | 44.90 | 12,941,878 | +0.59(+1.33%) |
Jan 06, 2004 | 44.17 | 44.77 | 44.03 | 44.31 | 12,303,176 | +0.14(+0.32%) |
Jan 05, 2004 | 44.46 | 44.51 | 43.83 | 44.17 | 10,831,956 | +0.00(+0.00%) |
Jan 02, 2004 | 43.97 | 44.49 | 43.95 | 44.17 | 8,375,639 | +0.40(+0.91%) |
Dec 31, 2003 | 43.89 | 44.14 | 43.49 | 43.78 | 8,000,459 | -0.13(-0.29%) |
Dec 30, 2003 | 43.93 | 43.96 | 43.54 | 43.90 | 7,874,092 | +0.07(+0.16%) |
Dec 29, 2003 | 43.53 | 43.92 | 43.47 | 43.83 | 6,137,032 | +0.53(+1.23%) |
Dec 26, 2003 | 43.59 | 43.72 | 43.24 | 43.30 | 2,325,501 | -0.24(-0.55%) |
Dec 24, 2003 | 43.64 | 43.89 | 43.51 | 43.54 | 2,871,522 | -0.22(-0.50%) |
Dec 23, 2003 | 43.51 | 43.92 | 43.33 | 43.76 | 9,106,334 | +0.43(+1.00%) |
Dec 22, 2003 | 43.64 | 43.75 | 43.17 | 43.33 | 9,695,854 | -0.49(-1.12%) |
Dec 19, 2003 | 44.02 | 44.03 | 43.39 | 43.82 | 12,125,371 | +0.18(+0.42%) |
Dec 18, 2003 | 44.10 | 44.19 | 43.39 | 43.63 | 11,570,180 | -0.40(-0.90%) |
Dec 17, 2003 | 42.83 | 44.13 | 42.79 | 44.03 | 17,825,012 | +1.25(+2.93%) |
Dec 16, 2003 | 41.81 | 42.88 | 41.76 | 42.78 | 18,290,856 | +0.46(+1.09%) |
Dec 15, 2003 | 42.13 | 42.81 | 42.13 | 42.32 | 17,530,876 | +0.21(+0.50%) |
Dec 12, 2003 | 41.66 | 42.15 | 41.42 | 42.10 | 11,826,593 | +0.49(+1.17%) |
Dec 11, 2003 | 41.42 | 41.76 | 40.21 | 41.61 | 13,164,200 | +0.38(+0.91%) |
Dec 10, 2003 | 40.96 | 41.62 | 40.82 | 41.24 | 10,759,438 | +0.20(+0.48%) |
Dec 09, 2003 | 41.71 | 41.80 | 40.93 | 41.04 | 14,261,407 | -0.01(-0.03%) |
Dec 08, 2003 | 41.30 | 41.44 | 40.46 | 41.06 | 15,550,392 | -0.25(-0.60%) |
Dec 05, 2003 | 42.23 | 42.22 | 41.32 | 41.30 | 10,706,461 | -0.93(-2.20%) |
Dec 04, 2003 | 41.48 | 42.47 | 41.44 | 42.23 | 12,844,994 | +0.55(+1.31%) |
Dec 03, 2003 | 41.98 | 42.13 | 41.55 | 41.69 | 13,062,506 | -0.04(-0.09%) |
Dec 02, 2003 | 41.89 | 42.47 | 41.66 | 41.72 | 15,404,326 | -0.24(-0.57%) |