Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2003 | 43.46 | 44.02 | 43.58 | 44.02 | 6,483,849 | +0.56(+1.29%) |
Nov 28, 2003 | 43.15 | 43.47 | 43.14 | 43.46 | 1,456,077 | +0.21(+0.48%) |
Nov 26, 2003 | 43.32 | 43.44 | 42.77 | 43.26 | 6,935,379 | +0.23(+0.54%) |
Nov 25, 2003 | 42.87 | 43.22 | 42.69 | 43.03 | 10,038,421 | +0.26(+0.60%) |
Nov 24, 2003 | 41.73 | 42.84 | 42.01 | 42.77 | 9,919,054 | +1.04(+2.48%) |
Nov 21, 2003 | 41.35 | 41.81 | 41.44 | 41.73 | 9,063,337 | +0.38(+0.91%) |
Nov 20, 2003 | 41.64 | 41.99 | 41.21 | 41.35 | 8,333,788 | -0.28(-0.68%) |
Nov 19, 2003 | 41.20 | 41.81 | 41.16 | 41.64 | 9,132,842 | +0.43(+1.05%) |
Nov 18, 2003 | 41.66 | 42.17 | 41.18 | 41.20 | 14,532,819 | -0.46(-1.10%) |
Nov 17, 2003 | 41.87 | 41.89 | 41.25 | 41.66 | 11,666,245 | -0.51(-1.21%) |
Nov 14, 2003 | 42.98 | 43.26 | 42.09 | 42.17 | 7,859,341 | -0.81(-1.89%) |
Nov 13, 2003 | 42.72 | 43.08 | 42.59 | 42.99 | 8,916,017 | +0.12(+0.27%) |
Nov 12, 2003 | 42.02 | 42.87 | 41.96 | 42.87 | 11,223,781 | +0.97(+2.31%) |
Nov 11, 2003 | 42.22 | 42.29 | 41.69 | 41.90 | 8,330,010 | -0.29(-0.69%) |
Nov 10, 2003 | 43.08 | 43.09 | 42.18 | 42.19 | 5,700,157 | -0.69(-1.61%) |
Nov 07, 2003 | 43.21 | 43.38 | 42.88 | 42.88 | 7,298,517 | -0.33(-0.76%) |
Nov 06, 2003 | 42.90 | 43.21 | 42.51 | 43.21 | 8,399,264 | +0.34(+0.79%) |
Nov 05, 2003 | 42.58 | 42.87 | 42.12 | 42.87 | 10,439,585 | +0.21(+0.49%) |
Nov 04, 2003 | 42.58 | 42.88 | 42.46 | 42.66 | 5,964,326 | +0.06(+0.13%) |