Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 46.21 | 46.31 | 45.31 | 45.33 | 10,610,503 | -0.61(-1.34%) |
Feb 26, 2004 | 45.20 | 45.97 | 45.16 | 45.94 | 8,394,638 | +0.47(+1.04%) |
Feb 25, 2004 | 45.06 | 46.05 | 45.00 | 45.47 | 8,599,967 | +0.33(+0.73%) |
Feb 24, 2004 | 44.95 | 45.95 | 44.95 | 45.14 | 9,035,711 | +0.11(+0.24%) |
Feb 23, 2004 | 45.36 | 45.47 | 44.96 | 45.04 | 8,178,938 | -0.32(-0.71%) |
Feb 20, 2004 | 45.49 | 45.86 | 44.96 | 45.36 | 10,026,473 | +0.21(+0.47%) |
Feb 19, 2004 | 46.08 | 46.30 | 45.14 | 45.14 | 10,043,012 | -0.58(-1.26%) |
Feb 18, 2004 | 46.05 | 46.46 | 45.72 | 45.72 | 9,728,222 | -0.34(-0.73%) |
Feb 17, 2004 | 46.30 | 46.61 | 45.89 | 46.06 | 7,842,704 | -0.09(-0.19%) |
Feb 13, 2004 | 46.49 | 46.92 | 46.13 | 46.14 | 7,999,118 | -0.49(-1.04%) |
Feb 12, 2004 | 46.71 | 47.20 | 46.41 | 46.63 | 9,758,075 | -0.35(-0.74%) |
Feb 11, 2004 | 46.31 | 47.15 | 46.10 | 46.98 | 10,052,542 | +0.62(+1.34%) |
Feb 10, 2004 | 45.76 | 46.41 | 45.46 | 46.36 | 10,023,390 | +0.54(+1.17%) |
Feb 09, 2004 | 46.56 | 46.59 | 45.77 | 45.82 | 8,653,226 | -0.46(-0.99%) |
Feb 06, 2004 | 46.09 | 46.78 | 46.09 | 46.28 | 9,257,858 | +0.22(+0.48%) |
Feb 05, 2004 | 46.84 | 46.98 | 45.90 | 46.06 | 11,681,014 | -0.58(-1.24%) |
Feb 04, 2004 | 47.13 | 47.45 | 46.56 | 46.63 | 11,508,622 | -0.62(-1.31%) |
Feb 03, 2004 | 47.27 | 47.59 | 46.93 | 47.25 | 10,396,065 | +0.07(+0.15%) |
Feb 02, 2004 | 46.03 | 47.72 | 46.03 | 47.18 | 15,524,509 | +1.05(+2.27%) |
Jan 30, 2004 | 46.39 | 46.46 | 46.01 | 46.13 | 9,435,997 | -0.24(-0.51%) |
Jan 29, 2004 | 45.86 | 46.59 | 45.86 | 46.37 | 12,568,481 | +0.49(+1.07%) |
Jan 28, 2004 | 46.23 | 46.73 | 45.72 | 45.88 | 15,954,087 | -0.14(-0.31%) |
Jan 27, 2004 | 46.29 | 46.52 | 45.98 | 46.02 | 10,469,226 | -0.59(-1.27%) |
Jan 26, 2004 | 45.39 | 46.90 | 45.30 | 46.61 | 15,505,448 | +1.00(+2.19%) |
Jan 23, 2004 | 44.31 | 45.88 | 43.99 | 45.61 | 22,249,190 | +1.76(+4.00%) |
Jan 22, 2004 | 44.99 | 45.28 | 43.59 | 43.86 | 24,296,448 | -0.96(-2.13%) |
Jan 21, 2004 | 44.86 | 45.30 | 44.64 | 44.81 | 15,391,782 | -0.10(-0.22%) |
Jan 20, 2004 | 45.66 | 45.72 | 44.78 | 44.91 | 13,147,746 | -0.39(-0.87%) |
Jan 16, 2004 | 45.37 | 45.61 | 45.19 | 45.31 | 15,945,258 | +0.25(+0.55%) |
Jan 15, 2004 | 45.83 | 46.01 | 44.99 | 45.06 | 15,462,471 | -0.64(-1.41%) |
Jan 14, 2004 | 45.66 | 45.95 | 45.38 | 45.70 | 14,354,062 | +0.21(+0.47%) |
Jan 13, 2004 | 45.05 | 45.52 | 44.91 | 45.49 | 11,996,627 | +0.51(+1.14%) |
Jan 12, 2004 | 45.14 | 45.24 | 44.27 | 44.97 | 11,162,024 | +0.02(+0.05%) |
Jan 09, 2004 | 44.83 | 45.63 | 44.61 | 44.95 | 14,600,157 | -0.26(-0.57%) |
Jan 08, 2004 | 45.40 | 45.59 | 44.80 | 45.21 | 12,761,240 | -0.01(-0.03%) |
Jan 07, 2004 | 44.58 | 45.31 | 44.52 | 45.22 | 12,850,607 | +0.59(+1.33%) |
Jan 06, 2004 | 44.49 | 45.09 | 44.34 | 44.63 | 12,216,410 | +0.14(+0.32%) |
Jan 05, 2004 | 44.78 | 44.82 | 44.14 | 44.49 | 10,755,565 | +0.00(+0.00%) |
Jan 02, 2004 | 44.29 | 44.81 | 44.26 | 44.49 | 8,316,571 | +0.40(+0.91%) |
Dec 31, 2003 | 44.20 | 44.46 | 43.79 | 44.09 | 7,944,037 | -0.13(-0.29%) |
Dec 30, 2003 | 44.24 | 44.27 | 43.85 | 44.22 | 7,818,561 | +0.07(+0.16%) |
Dec 29, 2003 | 43.84 | 44.24 | 43.78 | 44.14 | 6,093,752 | +0.54(+1.23%) |
Dec 26, 2003 | 43.90 | 44.03 | 43.54 | 43.61 | 2,309,100 | -0.24(-0.55%) |
Dec 24, 2003 | 43.95 | 44.20 | 43.82 | 43.85 | 2,851,271 | -0.22(-0.50%) |
Dec 23, 2003 | 43.82 | 44.24 | 43.64 | 44.07 | 9,042,112 | +0.44(+1.00%) |
Dec 22, 2003 | 43.95 | 44.06 | 43.47 | 43.64 | 9,627,475 | -0.49(-1.12%) |
Dec 19, 2003 | 44.34 | 44.34 | 43.70 | 44.13 | 12,039,858 | +0.19(+0.42%) |
Dec 18, 2003 | 44.41 | 44.50 | 43.70 | 43.94 | 11,488,583 | -0.40(-0.90%) |
Dec 17, 2003 | 43.14 | 44.44 | 43.09 | 44.34 | 17,699,304 | +1.26(+2.93%) |
Dec 16, 2003 | 42.11 | 43.19 | 42.06 | 43.08 | 18,161,862 | +0.46(+1.09%) |
Dec 15, 2003 | 42.43 | 43.11 | 42.43 | 42.62 | 17,407,242 | +0.21(+0.50%) |
Dec 12, 2003 | 41.95 | 42.45 | 41.71 | 42.40 | 11,743,187 | +0.49(+1.17%) |
Dec 11, 2003 | 41.71 | 42.06 | 40.50 | 41.91 | 13,071,361 | +0.38(+0.91%) |
Dec 10, 2003 | 41.25 | 41.92 | 41.11 | 41.53 | 10,683,558 | +0.20(+0.48%) |
Dec 09, 2003 | 42.01 | 42.10 | 41.22 | 41.33 | 14,160,830 | -0.01(-0.03%) |
Dec 08, 2003 | 41.60 | 41.74 | 40.75 | 41.35 | 15,440,724 | -0.25(-0.60%) |
Dec 05, 2003 | 42.53 | 42.52 | 41.61 | 41.60 | 10,630,955 | -0.93(-2.20%) |
Dec 04, 2003 | 41.77 | 42.77 | 41.74 | 42.53 | 12,754,406 | +0.55(+1.31%) |
Dec 03, 2003 | 42.27 | 42.43 | 41.85 | 41.98 | 12,970,384 | -0.04(-0.08%) |
Dec 02, 2003 | 42.19 | 42.77 | 41.95 | 42.02 | 15,295,688 | -0.24(-0.57%) |