Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 46.21 | 46.50 | 46.04 | 46.34 | 11,390,744 | +0.24(+0.52%) |
Feb 26, 2004 | 45.74 | 46.26 | 45.59 | 46.10 | 10,458,472 | +0.28(+0.61%) |
Feb 25, 2004 | 45.32 | 45.85 | 45.14 | 45.82 | 13,218,270 | +0.64(+1.41%) |
Feb 24, 2004 | 45.07 | 45.66 | 44.71 | 45.19 | 17,847,648 | -0.00(-0.01%) |
Feb 23, 2004 | 46.03 | 46.05 | 45.10 | 45.19 | 15,620,218 | -0.69(-1.51%) |
Feb 20, 2004 | 46.12 | 46.26 | 45.49 | 45.88 | 13,810,320 | -0.08(-0.17%) |
Feb 19, 2004 | 47.17 | 47.23 | 45.96 | 45.96 | 11,738,269 | -0.83(-1.77%) |
Feb 18, 2004 | 47.17 | 47.20 | 46.65 | 46.79 | 6,574,256 | -0.35(-0.73%) |
Feb 17, 2004 | 46.63 | 47.14 | 46.60 | 47.14 | 8,316,915 | +0.81(+1.76%) |
Feb 13, 2004 | 46.95 | 47.15 | 46.22 | 46.32 | 9,345,134 | -0.48(-1.03%) |
Feb 12, 2004 | 47.15 | 47.29 | 46.78 | 46.80 | 6,449,852 | -0.32(-0.68%) |
Feb 11, 2004 | 46.86 | 47.23 | 46.66 | 47.12 | 10,330,291 | +0.29(+0.61%) |
Feb 10, 2004 | 46.30 | 46.88 | 46.21 | 46.84 | 6,165,033 | +0.56(+1.20%) |
Feb 09, 2004 | 46.38 | 46.58 | 46.14 | 46.28 | 11,027,606 | +0.09(+0.20%) |
Feb 06, 2004 | 45.05 | 46.31 | 45.05 | 46.19 | 14,429,065 | +1.14(+2.53%) |
Feb 05, 2004 | 44.93 | 45.22 | 44.71 | 45.05 | 11,781,583 | +0.42(+0.93%) |
Feb 04, 2004 | 45.58 | 45.59 | 44.59 | 44.63 | 14,409,926 | -1.13(-2.47%) |
Feb 03, 2004 | 45.90 | 45.99 | 45.71 | 45.77 | 5,891,799 | -0.26(-0.56%) |
Feb 02, 2004 | 46.00 | 46.36 | 45.52 | 46.02 | 12,983,565 | +0.12(+0.26%) |
Jan 30, 2004 | 45.91 | 46.21 | 45.57 | 45.90 | 11,155,032 | +0.06(+0.13%) |
Jan 29, 2004 | 46.34 | 46.46 | 45.33 | 45.84 | 21,712,472 | -0.44(-0.94%) |
Jan 28, 2004 | 47.33 | 47.39 | 46.02 | 46.28 | 16,154,851 | -0.73(-1.56%) |
Jan 27, 2004 | 47.58 | 47.61 | 46.97 | 47.02 | 8,371,814 | -0.60(-1.25%) |
Jan 26, 2004 | 47.14 | 47.68 | 46.82 | 47.61 | 6,290,948 | +0.47(+0.99%) |
Jan 23, 2004 | 46.93 | 47.18 | 46.61 | 47.14 | 10,395,766 | +0.25(+0.54%) |
Jan 22, 2004 | 47.46 | 47.54 | 46.72 | 46.89 | 9,053,768 | -0.27(-0.56%) |
Jan 21, 2004 | 47.19 | 47.40 | 46.66 | 47.16 | 10,395,011 | -0.06(-0.13%) |
Jan 20, 2004 | 46.90 | 47.31 | 46.58 | 47.22 | 9,355,208 | +0.56(+1.20%) |
Jan 16, 2004 | 46.74 | 46.90 | 46.51 | 46.66 | 8,476,827 | +0.26(+0.56%) |
Jan 15, 2004 | 46.36 | 46.50 | 45.78 | 46.40 | 7,980,471 | +0.12(+0.26%) |
Jan 14, 2004 | 46.21 | 46.37 | 45.97 | 46.28 | 8,300,294 | +0.24(+0.52%) |
Jan 13, 2004 | 46.18 | 46.19 | 45.44 | 46.04 | 10,238,121 | -0.19(-0.42%) |
Jan 12, 2004 | 45.62 | 46.26 | 45.47 | 46.24 | 7,438,283 | +0.85(+1.87%) |
Jan 09, 2004 | 45.75 | 46.07 | 45.32 | 45.39 | 12,085,289 | -0.37(-0.80%) |
Jan 08, 2004 | 45.41 | 45.96 | 45.43 | 45.75 | 7,895,353 | +0.35(+0.76%) |
Jan 07, 2004 | 45.01 | 45.49 | 44.86 | 45.41 | 7,453,644 | +0.48(+1.06%) |
Jan 06, 2004 | 45.02 | 45.32 | 44.87 | 44.93 | 7,802,680 | -0.06(-0.13%) |
Jan 05, 2004 | 44.77 | 45.09 | 44.60 | 44.99 | 10,937,703 | +0.52(+1.17%) |
Jan 02, 2004 | 44.15 | 44.72 | 44.14 | 44.47 | 14,080,029 | +0.47(+1.07%) |
Dec 31, 2003 | 44.73 | 44.87 | 43.95 | 44.00 | 16,026,167 | -0.65(-1.46%) |
Dec 30, 2003 | 44.53 | 44.77 | 44.40 | 44.65 | 7,219,947 | +0.12(+0.26%) |
Dec 29, 2003 | 44.06 | 44.57 | 44.04 | 44.53 | 6,098,299 | +0.67(+1.52%) |
Dec 26, 2003 | 43.82 | 43.98 | 43.76 | 43.87 | 1,901,311 | +0.15(+0.35%) |
Dec 24, 2003 | 43.72 | 43.82 | 43.63 | 43.71 | 1,594,835 | -0.05(-0.12%) |
Dec 23, 2003 | 43.48 | 43.88 | 43.38 | 43.76 | 7,540,273 | +0.24(+0.55%) |
Dec 22, 2003 | 42.99 | 43.53 | 42.91 | 43.53 | 5,524,380 | +0.48(+1.12%) |
Dec 19, 2003 | 43.20 | 43.25 | 42.76 | 43.05 | 9,845,519 | -0.14(-0.32%) |
Dec 18, 2003 | 42.53 | 43.28 | 42.46 | 43.18 | 12,220,018 | +0.66(+1.54%) |
Dec 17, 2003 | 42.57 | 42.61 | 42.10 | 42.53 | 8,697,933 | -0.01(-0.02%) |
Dec 16, 2003 | 42.35 | 42.56 | 41.79 | 42.54 | 10,519,666 | +0.28(+0.67%) |
Dec 15, 2003 | 43.27 | 44.04 | 42.23 | 42.25 | 9,307,108 | -1.01(-2.34%) |
Dec 12, 2003 | 43.11 | 43.27 | 42.70 | 43.27 | 10,655,654 | +0.16(+0.37%) |
Dec 11, 2003 | 42.01 | 43.13 | 41.95 | 43.11 | 11,318,973 | +1.17(+2.79%) |
Dec 10, 2003 | 42.49 | 42.49 | 41.65 | 41.94 | 11,735,750 | -0.38(-0.90%) |
Dec 09, 2003 | 43.21 | 43.26 | 42.25 | 42.32 | 8,940,697 | -0.73(-1.69%) |
Dec 08, 2003 | 42.65 | 43.10 | 42.53 | 43.05 | 7,657,878 | +0.19(+0.45%) |
Dec 05, 2003 | 43.26 | 43.08 | 42.55 | 42.85 | 7,030,067 | -0.41(-0.95%) |
Dec 04, 2003 | 43.22 | 43.26 | 42.53 | 43.26 | 9,703,991 | +0.10(+0.23%) |
Dec 03, 2003 | 43.95 | 44.22 | 43.14 | 43.16 | 6,091,751 | -0.79(-1.80%) |
Dec 02, 2003 | 44.02 | 44.24 | 43.82 | 43.95 | 6,230,509 | -0.07(-0.15%) |