Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 46.20 | 46.27 | 45.70 | 45.70 | 3,591,741 | -0.80(-1.71%) |
Jan 29, 2004 | 46.45 | 46.57 | 46.00 | 46.50 | 4,554,706 | +0.04(+0.10%) |
Jan 28, 2004 | 46.73 | 46.82 | 46.24 | 46.45 | 3,172,403 | -0.22(-0.48%) |
Jan 27, 2004 | 46.85 | 47.02 | 46.49 | 46.68 | 3,407,102 | -0.17(-0.37%) |
Jan 26, 2004 | 46.35 | 46.90 | 46.28 | 46.85 | 3,171,936 | +0.50(+1.08%) |
Jan 23, 2004 | 46.38 | 46.52 | 46.17 | 46.35 | 2,901,058 | -0.03(-0.07%) |
Jan 22, 2004 | 46.36 | 46.43 | 46.07 | 46.38 | 3,525,309 | +0.02(+0.04%) |
Jan 21, 2004 | 46.24 | 46.48 | 46.23 | 46.36 | 3,764,685 | +0.13(+0.28%) |
Jan 20, 2004 | 46.68 | 46.70 | 46.15 | 46.23 | 3,570,065 | -0.58(-1.23%) |
Jan 16, 2004 | 46.48 | 46.81 | 46.43 | 46.81 | 3,237,745 | +0.42(+0.91%) |
Jan 15, 2004 | 46.49 | 46.59 | 46.20 | 46.39 | 3,017,393 | -0.08(-0.17%) |
Jan 14, 2004 | 46.20 | 46.59 | 46.20 | 46.46 | 3,775,601 | +0.35(+0.76%) |
Jan 13, 2004 | 46.31 | 46.42 | 45.87 | 46.11 | 3,052,169 | -0.20(-0.43%) |
Jan 12, 2004 | 46.17 | 46.52 | 46.14 | 46.31 | 4,253,107 | +0.22(+0.47%) |
Jan 09, 2004 | 46.45 | 46.54 | 45.91 | 46.09 | 5,123,129 | -0.49(-1.05%) |
Jan 08, 2004 | 47.02 | 47.05 | 46.43 | 46.58 | 4,324,531 | -0.38(-0.82%) |
Jan 07, 2004 | 47.00 | 47.04 | 46.70 | 46.97 | 3,874,471 | -0.15(-0.33%) |
Jan 06, 2004 | 47.41 | 47.41 | 46.79 | 47.12 | 2,956,575 | -0.29(-0.61%) |
Jan 05, 2004 | 47.36 | 47.45 | 47.07 | 47.41 | 3,307,452 | +0.18(+0.38%) |
Jan 02, 2004 | 46.94 | 47.97 | 46.91 | 47.23 | 4,381,763 | -0.58(-1.21%) |
Dec 31, 2003 | 47.52 | 47.93 | 47.45 | 47.81 | 3,014,586 | +0.26(+0.54%) |
Dec 30, 2003 | 47.93 | 47.98 | 47.40 | 47.55 | 2,726,399 | -0.42(-0.88%) |
Dec 29, 2003 | 47.92 | 48.01 | 47.56 | 47.97 | 2,113,532 | +0.10(+0.20%) |
Dec 26, 2003 | 47.73 | 47.93 | 47.73 | 47.88 | 696,297 | +0.13(+0.28%) |
Dec 24, 2003 | 47.71 | 47.74 | 47.49 | 47.74 | 972,009 | +0.01(+0.01%) |
Dec 23, 2003 | 47.52 | 47.98 | 47.48 | 47.73 | 2,889,674 | +0.12(+0.24%) |
Dec 22, 2003 | 47.32 | 47.65 | 47.30 | 47.62 | 3,165,698 | +0.33(+0.71%) |
Dec 19, 2003 | 47.22 | 47.29 | 47.01 | 47.29 | 3,448,271 | +0.13(+0.27%) |
Dec 18, 2003 | 47.16 | 47.21 | 46.79 | 47.16 | 4,069,559 | +0.00(+0.00%) |
Dec 17, 2003 | 47.13 | 47.16 | 46.62 | 47.16 | 4,326,402 | -0.06(-0.14%) |
Dec 16, 2003 | 47.12 | 47.32 | 47.03 | 47.22 | 2,062,382 | +0.22(+0.46%) |
Dec 15, 2003 | 47.22 | 47.42 | 47.00 | 47.00 | 3,420,045 | -0.06(-0.12%) |
Dec 12, 2003 | 46.80 | 47.19 | 46.70 | 47.06 | 2,321,564 | +0.28(+0.60%) |
Dec 11, 2003 | 46.85 | 46.91 | 46.45 | 46.78 | 2,973,417 | +0.08(+0.16%) |
Dec 10, 2003 | 46.86 | 46.96 | 46.50 | 46.70 | 1,782,303 | -0.19(-0.41%) |
Dec 09, 2003 | 47.07 | 47.25 | 46.78 | 46.89 | 2,130,374 | -0.18(-0.38%) |
Dec 08, 2003 | 46.84 | 47.15 | 46.70 | 47.07 | 1,866,670 | +0.12(+0.26%) |
Dec 05, 2003 | 47.19 | 47.30 | 46.86 | 46.95 | 2,416,223 | -0.23(-0.49%) |
Dec 04, 2003 | 46.84 | 47.34 | 46.75 | 47.18 | 3,159,772 | +0.35(+0.74%) |
Dec 03, 2003 | 46.94 | 46.98 | 46.70 | 46.84 | 2,597,432 | +0.13(+0.27%) |
Dec 02, 2003 | 47.04 | 47.04 | 46.71 | 46.71 | 4,300,983 | -0.42(-0.88%) |
Dec 01, 2003 | 46.81 | 47.18 | 46.73 | 47.13 | 3,508,466 | +0.46(+0.99%) |
Nov 28, 2003 | 46.70 | 46.70 | 46.44 | 46.66 | 1,433,609 | -0.04(-0.10%) |
Nov 26, 2003 | 46.78 | 46.85 | 46.50 | 46.71 | 2,086,397 | +0.04(+0.08%) |
Nov 25, 2003 | 46.52 | 46.86 | 46.44 | 46.67 | 3,421,293 | +0.19(+0.40%) |
Nov 24, 2003 | 46.10 | 46.60 | 46.05 | 46.48 | 5,340,361 | +0.91(+2.00%) |
Nov 21, 2003 | 46.04 | 46.04 | 45.30 | 45.57 | 7,015,218 | -0.55(-1.20%) |
Nov 20, 2003 | 45.91 | 46.45 | 45.91 | 46.12 | 4,287,883 | -0.29(-0.62%) |
Nov 19, 2003 | 46.21 | 46.49 | 46.05 | 46.41 | 4,513,381 | +0.19(+0.40%) |
Nov 18, 2003 | 46.48 | 46.63 | 46.07 | 46.23 | 4,733,732 | -0.21(-0.44%) |
Nov 17, 2003 | 46.15 | 46.45 | 46.09 | 46.43 | 3,642,424 | -0.02(-0.04%) |
Nov 14, 2003 | 46.44 | 46.77 | 46.21 | 46.45 | 3,139,343 | -0.24(-0.51%) |
Nov 13, 2003 | 46.49 | 46.73 | 46.30 | 46.69 | 2,995,405 | -0.01(-0.03%) |
Nov 12, 2003 | 46.30 | 46.73 | 46.30 | 46.70 | 3,353,144 | +0.40(+0.87%) |
Nov 11, 2003 | 46.63 | 46.74 | 46.27 | 46.30 | 3,750,182 | -0.32(-0.69%) |
Nov 10, 2003 | 46.82 | 47.07 | 46.61 | 46.62 | 4,806,871 | -0.28(-0.60%) |
Nov 07, 2003 | 46.76 | 47.32 | 46.73 | 46.90 | 4,942,387 | +0.15(+0.33%) |
Nov 06, 2003 | 46.06 | 47.07 | 46.06 | 46.75 | 6,673,073 | +0.34(+0.73%) |
Nov 05, 2003 | 46.43 | 46.63 | 46.23 | 46.41 | 3,252,092 | -0.08(-0.18%) |
Nov 04, 2003 | 46.43 | 46.67 | 46.25 | 46.49 | 5,061,374 | -0.08(-0.18%) |