Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 43.19 | 45.94 | 43.19 | 45.62 | 5,224,549 | +0.21(+0.46%) |
Feb 26, 2004 | 45.07 | 45.43 | 45.02 | 45.41 | 3,975,260 | +0.50(+1.11%) |
Feb 25, 2004 | 44.81 | 44.95 | 44.66 | 44.91 | 4,341,392 | +0.26(+0.58%) |
Feb 24, 2004 | 44.40 | 44.73 | 44.07 | 44.65 | 4,318,215 | +0.22(+0.49%) |
Feb 23, 2004 | 44.72 | 44.82 | 44.28 | 44.44 | 2,958,389 | -0.28(-0.62%) |
Feb 20, 2004 | 44.85 | 45.19 | 44.52 | 44.71 | 3,513,341 | -0.11(-0.25%) |
Feb 19, 2004 | 44.86 | 45.37 | 44.67 | 44.82 | 5,483,710 | +0.12(+0.26%) |
Feb 18, 2004 | 44.95 | 45.03 | 44.45 | 44.71 | 4,056,623 | -0.31(-0.69%) |
Feb 17, 2004 | 45.35 | 45.39 | 44.82 | 45.02 | 3,841,546 | -0.33(-0.73%) |
Feb 13, 2004 | 45.40 | 45.44 | 44.88 | 45.35 | 3,950,786 | -0.05(-0.11%) |
Feb 12, 2004 | 46.09 | 46.09 | 45.26 | 45.40 | 9,368,856 | -0.69(-1.50%) |
Feb 11, 2004 | 45.76 | 46.09 | 45.51 | 46.09 | 7,250,996 | +0.10(+0.21%) |
Feb 10, 2004 | 45.18 | 46.10 | 45.02 | 45.99 | 8,706,934 | +0.81(+1.80%) |
Feb 09, 2004 | 44.98 | 45.34 | 44.58 | 45.18 | 5,990,686 | +0.23(+0.51%) |
Feb 06, 2004 | 44.08 | 44.97 | 43.97 | 44.95 | 7,208,694 | +0.86(+1.96%) |
Feb 05, 2004 | 43.80 | 44.12 | 43.50 | 44.08 | 6,403,496 | +0.59(+1.35%) |
Feb 04, 2004 | 42.82 | 43.58 | 42.60 | 43.50 | 7,730,096 | +0.68(+1.59%) |
Feb 03, 2004 | 42.60 | 42.99 | 42.28 | 42.82 | 4,507,683 | +0.22(+0.51%) |
Feb 02, 2004 | 41.82 | 43.13 | 41.66 | 42.60 | 5,865,725 | +0.62(+1.48%) |
Jan 30, 2004 | 42.29 | 42.29 | 41.47 | 41.98 | 4,955,987 | -0.22(-0.53%) |
Jan 29, 2004 | 41.18 | 42.32 | 41.06 | 42.20 | 7,329,280 | +0.91(+2.21%) |
Jan 28, 2004 | 42.33 | 42.41 | 41.15 | 41.29 | 8,205,954 | -0.94(-2.24%) |
Jan 27, 2004 | 42.50 | 42.80 | 42.17 | 42.23 | 6,068,645 | -0.27(-0.64%) |
Jan 26, 2004 | 42.58 | 42.81 | 42.36 | 42.50 | 7,342,732 | -0.35(-0.82%) |
Jan 23, 2004 | 43.79 | 43.81 | 42.62 | 42.86 | 6,380,643 | -0.92(-2.10%) |
Jan 22, 2004 | 43.53 | 43.82 | 43.34 | 43.78 | 5,581,928 | +0.09(+0.21%) |
Jan 21, 2004 | 43.04 | 43.68 | 42.63 | 43.68 | 6,279,670 | +0.65(+1.51%) |
Jan 20, 2004 | 43.25 | 43.31 | 42.95 | 43.04 | 5,843,683 | -0.19(-0.44%) |
Jan 16, 2004 | 43.07 | 43.29 | 42.97 | 43.23 | 6,868,171 | +0.34(+0.79%) |
Jan 15, 2004 | 42.76 | 42.89 | 42.42 | 42.89 | 5,438,328 | +0.19(+0.45%) |
Jan 14, 2004 | 42.17 | 42.84 | 41.96 | 42.70 | 6,259,410 | +0.37(+0.87%) |
Jan 13, 2004 | 42.39 | 42.52 | 42.08 | 42.33 | 5,935,418 | -0.14(-0.33%) |
Jan 12, 2004 | 41.92 | 42.63 | 41.83 | 42.47 | 7,342,570 | +0.77(+1.85%) |
Jan 09, 2004 | 41.89 | 42.07 | 41.63 | 41.70 | 7,242,244 | -0.32(-0.76%) |
Jan 08, 2004 | 42.92 | 42.99 | 41.92 | 42.02 | 9,330,605 | -1.06(-2.46%) |
Jan 07, 2004 | 42.92 | 43.12 | 42.73 | 43.08 | 7,027,817 | -0.19(-0.44%) |
Jan 06, 2004 | 43.19 | 43.34 | 42.88 | 43.27 | 8,749,884 | -0.04(-0.09%) |
Jan 05, 2004 | 43.44 | 43.93 | 43.13 | 43.31 | 10,979,414 | -0.65(-1.47%) |
Jan 02, 2004 | 43.71 | 44.52 | 43.62 | 43.95 | 6,127,803 | +0.56(+1.29%) |
Dec 31, 2003 | 43.74 | 43.77 | 43.21 | 43.39 | 5,808,512 | -0.37(-0.85%) |
Dec 30, 2003 | 44.21 | 44.27 | 43.59 | 43.76 | 5,039,943 | -0.43(-0.96%) |
Dec 29, 2003 | 43.99 | 44.19 | 43.57 | 44.19 | 4,314,163 | +0.62(+1.42%) |
Dec 26, 2003 | 43.59 | 43.86 | 43.50 | 43.57 | 801,308 | +0.07(+0.17%) |
Dec 24, 2003 | 43.51 | 43.68 | 43.47 | 43.50 | 2,343,794 | -0.01(-0.03%) |
Dec 23, 2003 | 44.27 | 44.54 | 43.18 | 43.51 | 7,770,939 | -1.04(-2.33%) |
Dec 22, 2003 | 45.36 | 45.36 | 44.30 | 44.55 | 6,041,579 | -1.04(-2.29%) |
Dec 19, 2003 | 45.26 | 45.59 | 44.90 | 45.59 | 6,097,819 | +0.48(+1.05%) |
Dec 18, 2003 | 44.72 | 45.20 | 44.67 | 45.11 | 4,504,279 | +0.39(+0.88%) |
Dec 17, 2003 | 44.90 | 45.12 | 44.54 | 44.72 | 4,381,101 | -0.50(-1.11%) |
Dec 16, 2003 | 44.23 | 45.22 | 44.23 | 45.22 | 5,837,362 | +0.99(+2.23%) |
Dec 15, 2003 | 44.84 | 44.91 | 44.27 | 44.23 | 4,014,483 | -0.31(-0.69%) |
Dec 12, 2003 | 44.24 | 44.54 | 43.79 | 44.54 | 4,850,475 | +0.24(+0.54%) |
Dec 11, 2003 | 43.74 | 44.49 | 43.53 | 44.30 | 5,924,883 | +0.86(+1.99%) |
Dec 10, 2003 | 43.53 | 43.70 | 43.26 | 43.44 | 5,755,513 | -0.09(-0.21%) |
Dec 09, 2003 | 43.27 | 43.53 | 42.94 | 43.53 | 5,598,136 | +0.32(+0.74%) |
Dec 08, 2003 | 42.45 | 43.25 | 42.23 | 43.21 | 5,152,749 | +0.76(+1.79%) |
Dec 05, 2003 | 42.30 | 42.51 | 42.12 | 42.45 | 2,950,448 | -0.13(-0.30%) |
Dec 04, 2003 | 42.78 | 43.00 | 42.15 | 42.58 | 3,976,070 | +0.02(+0.04%) |
Dec 03, 2003 | 42.94 | 43.30 | 42.56 | 42.56 | 3,947,707 | -0.32(-0.75%) |
Dec 02, 2003 | 42.92 | 43.62 | 42.78 | 42.88 | 6,548,231 | -0.49(-1.14%) |