Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 49.12 | 49.49 | 48.71 | 48.97 | 4,694,237 | -0.10(-0.20%) |
Feb 26, 2004 | 49.16 | 49.61 | 48.96 | 49.07 | 5,610,590 | -0.24(-0.50%) |
Feb 25, 2004 | 49.62 | 50.03 | 49.08 | 49.32 | 4,934,636 | -0.57(-1.15%) |
Feb 24, 2004 | 50.37 | 50.66 | 49.68 | 49.89 | 3,858,973 | -0.60(-1.19%) |
Feb 23, 2004 | 50.06 | 50.61 | 49.97 | 50.49 | 3,600,094 | +0.46(+0.93%) |
Feb 20, 2004 | 49.83 | 50.37 | 49.68 | 50.03 | 3,819,464 | +0.38(+0.76%) |
Feb 19, 2004 | 50.20 | 50.38 | 49.54 | 49.65 | 3,844,954 | -0.35(-0.70%) |
Feb 18, 2004 | 50.34 | 50.42 | 49.71 | 50.00 | 3,640,718 | -0.41(-0.82%) |
Feb 17, 2004 | 50.47 | 50.67 | 50.06 | 50.42 | 4,293,731 | +0.40(+0.80%) |
Feb 13, 2004 | 50.88 | 50.89 | 50.02 | 50.02 | 4,523,297 | -0.82(-1.61%) |
Feb 12, 2004 | 51.10 | 51.10 | 50.76 | 50.83 | 3,279,721 | -0.26(-0.52%) |
Feb 11, 2004 | 50.69 | 51.13 | 50.68 | 51.10 | 4,527,598 | +0.09(+0.18%) |
Feb 10, 2004 | 49.93 | 51.10 | 49.65 | 51.00 | 5,333,549 | +1.17(+2.34%) |
Feb 09, 2004 | 50.09 | 50.37 | 49.73 | 49.83 | 3,308,556 | -0.26(-0.53%) |
Feb 06, 2004 | 49.59 | 50.28 | 49.59 | 50.10 | 4,331,169 | +0.51(+1.03%) |
Feb 05, 2004 | 49.65 | 49.89 | 49.39 | 49.59 | 4,150,670 | -0.28(-0.57%) |
Feb 04, 2004 | 49.53 | 50.10 | 49.24 | 49.87 | 5,509,268 | +0.35(+0.70%) |
Feb 03, 2004 | 49.65 | 49.76 | 48.71 | 49.53 | 5,978,915 | +0.56(+1.15%) |
Feb 02, 2004 | 49.52 | 49.97 | 48.69 | 48.96 | 6,307,413 | -0.68(-1.38%) |
Jan 30, 2004 | 49.71 | 49.81 | 49.22 | 49.65 | 5,400,141 | -0.27(-0.54%) |
Jan 29, 2004 | 50.23 | 50.37 | 49.69 | 49.92 | 7,472,927 | -0.30(-0.60%) |
Jan 28, 2004 | 51.63 | 51.87 | 49.94 | 50.22 | 6,823,897 | -1.32(-2.56%) |
Jan 27, 2004 | 51.89 | 52.17 | 51.47 | 51.53 | 4,583,835 | -0.23(-0.45%) |
Jan 26, 2004 | 51.45 | 51.88 | 51.41 | 51.77 | 4,660,941 | +0.32(+0.62%) |
Jan 23, 2004 | 51.88 | 51.90 | 51.31 | 51.45 | 4,195,596 | -0.09(-0.18%) |
Jan 22, 2004 | 51.46 | 51.95 | 51.31 | 51.54 | 6,062,394 | +0.23(+0.44%) |
Jan 21, 2004 | 50.81 | 51.87 | 50.28 | 51.31 | 12,286,329 | +0.84(+1.67%) |
Jan 20, 2004 | 54.11 | 54.11 | 50.28 | 50.47 | 15,512,522 | -3.18(-5.93%) |
Jan 16, 2004 | 53.32 | 53.90 | 53.24 | 53.66 | 5,792,363 | +0.74(+1.40%) |
Jan 15, 2004 | 52.54 | 53.06 | 52.16 | 52.92 | 4,141,430 | +0.38(+0.72%) |
Jan 14, 2004 | 52.18 | 52.71 | 52.16 | 52.54 | 3,326,877 | +0.51(+0.99%) |
Jan 13, 2004 | 52.13 | 52.38 | 51.79 | 52.02 | 3,440,624 | -0.18(-0.35%) |
Jan 12, 2004 | 51.81 | 52.29 | 51.62 | 52.21 | 4,526,483 | +0.48(+0.93%) |
Jan 09, 2004 | 51.69 | 52.23 | 51.48 | 51.72 | 5,274,126 | -0.18(-0.34%) |
Jan 08, 2004 | 52.25 | 52.26 | 51.71 | 51.90 | 5,558,814 | -0.35(-0.67%) |
Jan 07, 2004 | 52.80 | 52.88 | 51.91 | 52.25 | 6,840,147 | -0.92(-1.72%) |
Jan 06, 2004 | 53.04 | 53.33 | 52.98 | 53.17 | 4,752,385 | -0.16(-0.31%) |
Jan 05, 2004 | 52.46 | 53.35 | 52.30 | 53.33 | 4,755,731 | +1.00(+1.91%) |
Jan 02, 2004 | 53.35 | 53.47 | 52.17 | 52.33 | 4,128,845 | -1.04(-1.95%) |
Dec 31, 2003 | 53.03 | 53.41 | 52.98 | 53.37 | 2,590,863 | +0.47(+0.89%) |
Dec 30, 2003 | 52.98 | 53.11 | 52.74 | 52.90 | 2,325,452 | -0.14(-0.26%) |
Dec 29, 2003 | 52.80 | 53.10 | 52.46 | 53.04 | 3,737,897 | +0.18(+0.34%) |
Dec 26, 2003 | 52.93 | 53.12 | 52.78 | 52.86 | 1,392,690 | -0.02(-0.04%) |
Dec 24, 2003 | 53.11 | 53.16 | 52.86 | 52.88 | 1,222,547 | -0.23(-0.44%) |
Dec 23, 2003 | 53.45 | 53.46 | 52.78 | 53.11 | 3,898,801 | -0.40(-0.75%) |
Dec 22, 2003 | 52.97 | 53.61 | 52.95 | 53.51 | 4,556,593 | +0.74(+1.40%) |
Dec 19, 2003 | 52.44 | 53.19 | 52.44 | 52.77 | 7,251,327 | +0.40(+0.77%) |
Dec 18, 2003 | 52.41 | 52.41 | 52.04 | 52.37 | 4,639,434 | -0.02(-0.04%) |
Dec 17, 2003 | 52.09 | 52.42 | 51.80 | 52.39 | 3,221,732 | +0.30(+0.58%) |
Dec 16, 2003 | 51.47 | 52.18 | 51.47 | 52.09 | 3,926,361 | +0.62(+1.20%) |
Dec 15, 2003 | 51.81 | 52.38 | 51.31 | 51.47 | 5,671,606 | +0.33(+0.65%) |
Dec 12, 2003 | 51.20 | 51.53 | 50.72 | 51.14 | 3,566,320 | +0.14(+0.28%) |
Dec 11, 2003 | 50.96 | 51.28 | 50.72 | 50.99 | 4,262,347 | +0.19(+0.37%) |
Dec 10, 2003 | 51.53 | 51.54 | 50.64 | 50.81 | 3,526,970 | -0.68(-1.32%) |
Dec 09, 2003 | 51.53 | 51.97 | 51.32 | 51.48 | 4,511,030 | +0.04(+0.09%) |
Dec 08, 2003 | 50.72 | 51.46 | 50.68 | 51.44 | 3,817,552 | +0.76(+1.50%) |
Dec 05, 2003 | 50.77 | 51.12 | 50.64 | 50.68 | 3,234,955 | -0.35(-0.69%) |
Dec 04, 2003 | 50.67 | 51.08 | 50.62 | 51.03 | 3,375,466 | +0.19(+0.38%) |
Dec 03, 2003 | 50.75 | 51.25 | 50.69 | 50.84 | 4,622,229 | +0.03(+0.05%) |
Dec 02, 2003 | 51.08 | 51.15 | 50.71 | 50.81 | 4,235,742 | -0.42(-0.82%) |