Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 45.90 | 46.21 | 45.56 | 45.90 | 11,156,851 | +0.06(+0.13%) |
Jan 29, 2004 | 46.33 | 46.45 | 45.32 | 45.84 | 21,716,014 | -0.44(-0.94%) |
Jan 28, 2004 | 47.32 | 47.38 | 46.01 | 46.27 | 16,157,486 | -0.73(-1.56%) |
Jan 27, 2004 | 47.57 | 47.60 | 46.96 | 47.01 | 8,373,179 | -0.60(-1.25%) |
Jan 26, 2004 | 47.13 | 47.67 | 46.81 | 47.60 | 6,291,974 | +0.47(+0.99%) |
Jan 23, 2004 | 46.92 | 47.18 | 46.60 | 47.14 | 10,397,462 | +0.25(+0.54%) |
Jan 22, 2004 | 47.45 | 47.54 | 46.71 | 46.88 | 9,055,245 | -0.27(-0.56%) |
Jan 21, 2004 | 47.19 | 47.39 | 46.65 | 47.15 | 10,396,706 | -0.06(-0.13%) |
Jan 20, 2004 | 46.89 | 47.30 | 46.58 | 47.21 | 9,356,734 | +0.56(+1.20%) |
Jan 16, 2004 | 46.73 | 46.90 | 46.50 | 46.65 | 8,478,210 | +0.26(+0.56%) |
Jan 15, 2004 | 46.35 | 46.49 | 45.77 | 46.39 | 7,981,773 | +0.12(+0.26%) |
Jan 14, 2004 | 46.20 | 46.37 | 45.96 | 46.27 | 8,301,648 | +0.24(+0.52%) |
Jan 13, 2004 | 46.18 | 46.18 | 45.43 | 46.04 | 10,239,791 | -0.19(-0.42%) |
Jan 12, 2004 | 45.61 | 46.25 | 45.46 | 46.23 | 7,439,496 | +0.85(+1.87%) |
Jan 09, 2004 | 45.75 | 46.06 | 45.31 | 45.38 | 12,087,261 | -0.37(-0.80%) |
Jan 08, 2004 | 45.40 | 45.95 | 45.42 | 45.75 | 7,896,641 | +0.35(+0.76%) |
Jan 07, 2004 | 45.00 | 45.48 | 44.85 | 45.40 | 7,454,860 | +0.48(+1.06%) |
Jan 06, 2004 | 45.01 | 45.31 | 44.86 | 44.92 | 7,803,952 | -0.06(-0.13%) |
Jan 05, 2004 | 44.77 | 45.08 | 44.59 | 44.98 | 10,939,487 | +0.52(+1.17%) |
Jan 02, 2004 | 44.14 | 44.72 | 44.13 | 44.46 | 14,082,326 | +0.47(+1.07%) |
Dec 31, 2003 | 44.73 | 44.86 | 43.94 | 43.99 | 16,028,781 | -0.65(-1.46%) |
Dec 30, 2003 | 44.53 | 44.77 | 44.39 | 44.64 | 7,221,124 | +0.12(+0.26%) |
Dec 29, 2003 | 44.05 | 44.57 | 44.03 | 44.53 | 6,099,293 | +0.67(+1.52%) |
Dec 26, 2003 | 43.81 | 43.97 | 43.75 | 43.86 | 1,901,621 | +0.15(+0.35%) |
Dec 24, 2003 | 43.71 | 43.82 | 43.62 | 43.70 | 1,595,095 | -0.05(-0.12%) |
Dec 23, 2003 | 43.47 | 43.87 | 43.37 | 43.76 | 7,541,503 | +0.24(+0.55%) |
Dec 22, 2003 | 42.98 | 43.52 | 42.90 | 43.52 | 5,525,281 | +0.48(+1.12%) |
Dec 19, 2003 | 43.20 | 43.25 | 42.75 | 43.04 | 9,847,125 | -0.14(-0.32%) |
Dec 18, 2003 | 42.52 | 43.28 | 42.45 | 43.18 | 12,222,011 | +0.66(+1.54%) |
Dec 17, 2003 | 42.56 | 42.61 | 42.10 | 42.52 | 8,699,352 | -0.01(-0.02%) |
Dec 16, 2003 | 42.34 | 42.55 | 41.79 | 42.53 | 10,521,382 | +0.28(+0.67%) |
Dec 15, 2003 | 43.26 | 44.03 | 42.22 | 42.25 | 9,308,626 | -1.01(-2.34%) |
Dec 12, 2003 | 43.10 | 43.26 | 42.70 | 43.26 | 10,657,392 | +0.16(+0.37%) |
Dec 11, 2003 | 42.01 | 43.12 | 41.95 | 43.10 | 11,320,819 | +1.17(+2.79%) |
Dec 10, 2003 | 42.48 | 42.48 | 41.64 | 41.93 | 11,737,665 | -0.38(-0.90%) |
Dec 09, 2003 | 43.20 | 43.26 | 42.24 | 42.31 | 8,942,155 | -0.73(-1.69%) |
Dec 08, 2003 | 42.64 | 43.10 | 42.52 | 43.04 | 7,659,127 | +0.19(+0.45%) |
Dec 05, 2003 | 43.26 | 43.08 | 42.54 | 42.84 | 7,031,214 | -0.41(-0.95%) |
Dec 04, 2003 | 43.22 | 43.25 | 42.53 | 43.26 | 9,705,574 | +0.10(+0.23%) |
Dec 03, 2003 | 43.95 | 44.21 | 43.14 | 43.16 | 6,092,745 | -0.79(-1.80%) |
Dec 02, 2003 | 44.01 | 44.24 | 43.81 | 43.95 | 6,231,525 | -0.07(-0.15%) |
Dec 01, 2003 | 43.45 | 44.01 | 43.57 | 44.01 | 6,484,907 | +0.56(+1.29%) |
Nov 28, 2003 | 43.14 | 43.46 | 43.13 | 43.45 | 1,456,314 | +0.21(+0.48%) |
Nov 26, 2003 | 43.32 | 43.43 | 42.77 | 43.25 | 6,936,511 | +0.23(+0.54%) |
Nov 25, 2003 | 42.86 | 43.21 | 42.68 | 43.02 | 10,040,058 | +0.26(+0.60%) |
Nov 24, 2003 | 41.72 | 42.84 | 42.01 | 42.76 | 9,920,671 | +1.04(+2.48%) |
Nov 21, 2003 | 41.35 | 41.81 | 41.44 | 41.72 | 9,064,816 | +0.38(+0.91%) |
Nov 20, 2003 | 41.63 | 41.98 | 41.20 | 41.35 | 8,335,147 | -0.28(-0.68%) |
Nov 19, 2003 | 41.20 | 41.81 | 41.15 | 41.63 | 9,134,332 | +0.43(+1.05%) |
Nov 18, 2003 | 41.65 | 42.16 | 41.17 | 41.20 | 14,535,189 | -0.46(-1.10%) |
Nov 17, 2003 | 41.86 | 41.89 | 41.25 | 41.65 | 11,668,148 | -0.51(-1.21%) |
Nov 14, 2003 | 42.97 | 43.25 | 42.09 | 42.16 | 7,860,623 | -0.81(-1.89%) |
Nov 13, 2003 | 42.71 | 43.08 | 42.58 | 42.98 | 8,917,472 | +0.12(+0.27%) |
Nov 12, 2003 | 42.01 | 42.86 | 41.96 | 42.86 | 11,225,612 | +0.97(+2.31%) |
Nov 11, 2003 | 42.21 | 42.28 | 41.69 | 41.89 | 8,331,369 | -0.29(-0.69%) |
Nov 10, 2003 | 43.08 | 43.09 | 42.17 | 42.18 | 5,701,086 | -0.69(-1.61%) |
Nov 07, 2003 | 43.20 | 43.37 | 42.88 | 42.88 | 7,299,708 | -0.33(-0.76%) |
Nov 06, 2003 | 42.90 | 43.20 | 42.50 | 43.20 | 8,400,634 | +0.34(+0.79%) |
Nov 05, 2003 | 42.57 | 42.87 | 42.11 | 42.87 | 10,441,288 | +0.21(+0.49%) |
Nov 04, 2003 | 42.57 | 42.88 | 42.45 | 42.66 | 5,965,298 | +0.06(+0.13%) |