Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 42.86 | 43.18 | 42.50 | 42.73 | 5,379,976 | -0.09(-0.20%) |
Feb 26, 2004 | 42.90 | 43.29 | 42.72 | 42.82 | 6,430,190 | -0.21(-0.50%) |
Feb 25, 2004 | 43.30 | 43.65 | 42.82 | 43.03 | 5,655,493 | -0.50(-1.14%) |
Feb 24, 2004 | 43.95 | 44.20 | 43.34 | 43.53 | 4,422,696 | -0.53(-1.19%) |
Feb 23, 2004 | 43.68 | 44.16 | 43.60 | 44.06 | 4,125,999 | +0.41(+0.93%) |
Feb 20, 2004 | 43.48 | 43.95 | 43.35 | 43.65 | 4,377,415 | +0.33(+0.76%) |
Feb 19, 2004 | 43.80 | 43.96 | 43.23 | 43.32 | 4,406,628 | -0.31(-0.70%) |
Feb 18, 2004 | 43.93 | 43.99 | 43.38 | 43.63 | 4,172,558 | -0.36(-0.82%) |
Feb 17, 2004 | 44.03 | 44.21 | 43.68 | 43.99 | 4,920,963 | +0.35(+0.80%) |
Feb 13, 2004 | 44.39 | 44.41 | 43.64 | 43.64 | 5,184,065 | -0.71(-1.61%) |
Feb 12, 2004 | 44.58 | 44.59 | 44.29 | 44.35 | 3,758,826 | -0.23(-0.52%) |
Feb 11, 2004 | 44.23 | 44.62 | 44.22 | 44.58 | 5,188,995 | +0.08(+0.18%) |
Feb 10, 2004 | 43.57 | 44.58 | 43.32 | 44.50 | 6,112,679 | +1.02(+2.34%) |
Feb 09, 2004 | 43.71 | 43.95 | 43.39 | 43.48 | 3,791,873 | -0.23(-0.53%) |
Feb 06, 2004 | 43.27 | 43.87 | 43.27 | 43.71 | 4,963,870 | +0.44(+1.03%) |
Feb 05, 2004 | 43.32 | 43.53 | 43.10 | 43.27 | 4,757,004 | -0.25(-0.57%) |
Feb 04, 2004 | 43.21 | 43.72 | 42.97 | 43.51 | 6,314,068 | +0.30(+0.70%) |
Feb 03, 2004 | 43.32 | 43.42 | 42.50 | 43.21 | 6,852,321 | +0.49(+1.15%) |
Feb 02, 2004 | 43.21 | 43.60 | 42.48 | 42.72 | 7,228,806 | -0.60(-1.38%) |
Jan 30, 2004 | 43.38 | 43.46 | 42.95 | 43.32 | 6,188,999 | -0.24(-0.54%) |
Jan 29, 2004 | 43.83 | 43.95 | 43.36 | 43.55 | 8,564,580 | -0.26(-0.60%) |
Jan 28, 2004 | 45.05 | 45.26 | 43.57 | 43.82 | 7,820,739 | -1.15(-2.56%) |
Jan 27, 2004 | 45.28 | 45.52 | 44.91 | 44.97 | 5,253,446 | -0.20(-0.45%) |
Jan 26, 2004 | 44.89 | 45.27 | 44.86 | 45.17 | 5,341,816 | +0.28(+0.62%) |
Jan 23, 2004 | 45.27 | 45.28 | 44.77 | 44.89 | 4,808,493 | -0.08(-0.18%) |
Jan 22, 2004 | 44.90 | 45.33 | 44.77 | 44.97 | 6,947,994 | +0.20(+0.44%) |
Jan 21, 2004 | 44.34 | 45.26 | 43.87 | 44.77 | 14,081,128 | +0.73(+1.67%) |
Jan 20, 2004 | 47.21 | 47.21 | 43.87 | 44.04 | 17,778,606 | -2.78(-5.93%) |
Jan 16, 2004 | 46.53 | 47.03 | 46.45 | 46.82 | 6,638,517 | +0.65(+1.40%) |
Jan 15, 2004 | 45.84 | 46.30 | 45.51 | 46.17 | 4,746,415 | +0.33(+0.72%) |
Jan 14, 2004 | 45.53 | 45.99 | 45.51 | 45.84 | 3,812,870 | +0.45(+0.99%) |
Jan 13, 2004 | 45.49 | 45.71 | 45.19 | 45.39 | 3,943,234 | -0.16(-0.35%) |
Jan 12, 2004 | 45.21 | 45.63 | 45.04 | 45.55 | 5,187,716 | +0.42(+0.93%) |
Jan 09, 2004 | 45.10 | 45.57 | 44.92 | 45.13 | 6,044,576 | -0.15(-0.34%) |
Jan 08, 2004 | 45.59 | 45.60 | 45.12 | 45.28 | 6,370,851 | -0.31(-0.67%) |
Jan 07, 2004 | 46.07 | 46.14 | 45.29 | 45.59 | 7,839,362 | -0.80(-1.72%) |
Jan 06, 2004 | 46.28 | 46.53 | 46.23 | 46.39 | 5,446,618 | -0.14(-0.31%) |
Jan 05, 2004 | 45.78 | 46.55 | 45.63 | 46.53 | 5,450,453 | +0.87(+1.91%) |
Jan 02, 2004 | 46.55 | 46.66 | 45.52 | 45.66 | 4,731,991 | -0.91(-1.95%) |
Dec 31, 2003 | 46.27 | 46.60 | 46.23 | 46.57 | 2,969,339 | +0.41(+0.89%) |
Dec 30, 2003 | 46.23 | 46.34 | 46.02 | 46.16 | 2,665,156 | -0.12(-0.26%) |
Dec 29, 2003 | 46.07 | 46.34 | 45.77 | 46.28 | 4,283,933 | +0.16(+0.34%) |
Dec 26, 2003 | 46.19 | 46.35 | 46.06 | 46.12 | 1,596,136 | -0.02(-0.04%) |
Dec 24, 2003 | 46.34 | 46.38 | 46.12 | 46.14 | 1,401,138 | -0.20(-0.44%) |
Dec 23, 2003 | 46.64 | 46.64 | 46.05 | 46.34 | 4,468,341 | -0.35(-0.75%) |
Dec 22, 2003 | 46.21 | 46.77 | 46.20 | 46.69 | 5,222,225 | +0.65(+1.40%) |
Dec 19, 2003 | 45.76 | 46.41 | 45.76 | 46.04 | 8,310,608 | +0.35(+0.77%) |
Dec 18, 2003 | 45.73 | 45.73 | 45.40 | 45.69 | 5,317,167 | -0.02(-0.04%) |
Dec 17, 2003 | 45.45 | 45.74 | 45.20 | 45.71 | 3,692,366 | +0.26(+0.58%) |
Dec 16, 2003 | 44.91 | 45.53 | 44.91 | 45.45 | 4,499,928 | +0.54(+1.20%) |
Dec 15, 2003 | 45.21 | 45.70 | 44.77 | 44.91 | 6,500,119 | +0.29(+0.65%) |
Dec 12, 2003 | 44.67 | 44.97 | 44.25 | 44.62 | 4,087,292 | +0.13(+0.28%) |
Dec 11, 2003 | 44.47 | 44.75 | 44.25 | 44.49 | 4,884,995 | +0.16(+0.37%) |
Dec 10, 2003 | 44.97 | 44.97 | 44.18 | 44.33 | 4,042,194 | -0.59(-1.32%) |
Dec 09, 2003 | 44.97 | 45.35 | 44.78 | 44.92 | 5,170,006 | +0.04(+0.09%) |
Dec 08, 2003 | 44.25 | 44.90 | 44.22 | 44.88 | 4,375,224 | +0.66(+1.50%) |
Dec 05, 2003 | 44.30 | 44.60 | 44.18 | 44.22 | 3,707,520 | -0.31(-0.69%) |
Dec 04, 2003 | 44.21 | 44.57 | 44.17 | 44.53 | 3,868,558 | +0.17(+0.38%) |
Dec 03, 2003 | 44.28 | 44.71 | 44.23 | 44.36 | 5,297,449 | +0.02(+0.05%) |
Dec 02, 2003 | 44.57 | 44.63 | 44.24 | 44.34 | 4,854,503 | -0.37(-0.82%) |