Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 46.07 | 46.36 | 45.91 | 46.20 | 11,424,416 | +0.24(+0.52%) |
Feb 26, 2004 | 45.60 | 46.12 | 45.45 | 45.97 | 10,489,388 | +0.28(+0.61%) |
Feb 25, 2004 | 45.19 | 45.71 | 45.01 | 45.69 | 13,257,343 | +0.63(+1.41%) |
Feb 24, 2004 | 44.94 | 45.53 | 44.58 | 45.06 | 17,900,406 | -0.00(-0.01%) |
Feb 23, 2004 | 45.89 | 45.91 | 44.97 | 45.06 | 15,666,392 | -0.69(-1.51%) |
Feb 20, 2004 | 45.98 | 46.13 | 45.36 | 45.75 | 13,851,144 | -0.08(-0.17%) |
Feb 19, 2004 | 47.04 | 47.09 | 45.83 | 45.83 | 11,772,967 | -0.82(-1.77%) |
Feb 18, 2004 | 47.04 | 47.06 | 46.51 | 46.65 | 6,593,690 | -0.34(-0.73%) |
Feb 17, 2004 | 46.49 | 47.00 | 46.47 | 47.00 | 8,341,500 | +0.81(+1.76%) |
Feb 13, 2004 | 46.81 | 47.01 | 46.09 | 46.18 | 9,372,759 | -0.48(-1.03%) |
Feb 12, 2004 | 47.01 | 47.15 | 46.64 | 46.66 | 6,468,918 | -0.32(-0.68%) |
Feb 11, 2004 | 46.72 | 47.09 | 46.52 | 46.98 | 10,360,828 | +0.29(+0.61%) |
Feb 10, 2004 | 46.16 | 46.74 | 46.07 | 46.70 | 6,183,258 | +0.55(+1.20%) |
Feb 09, 2004 | 46.24 | 46.44 | 46.00 | 46.14 | 11,060,204 | +0.09(+0.20%) |
Feb 06, 2004 | 44.92 | 46.18 | 44.92 | 46.05 | 14,471,718 | +1.14(+2.53%) |
Feb 05, 2004 | 44.79 | 45.08 | 44.58 | 44.92 | 11,816,410 | +0.42(+0.93%) |
Feb 04, 2004 | 45.45 | 45.46 | 44.46 | 44.50 | 14,452,522 | -1.13(-2.47%) |
Feb 03, 2004 | 45.77 | 45.86 | 45.57 | 45.63 | 5,909,215 | -0.26(-0.56%) |
Feb 02, 2004 | 45.86 | 46.22 | 45.39 | 45.89 | 13,021,945 | +0.12(+0.26%) |
Jan 30, 2004 | 45.77 | 46.08 | 45.43 | 45.77 | 11,188,007 | +0.06(+0.13%) |
Jan 29, 2004 | 46.20 | 46.32 | 45.20 | 45.71 | 21,776,656 | -0.44(-0.94%) |
Jan 28, 2004 | 47.19 | 47.25 | 45.88 | 46.14 | 16,202,606 | -0.73(-1.56%) |
Jan 27, 2004 | 47.44 | 47.47 | 46.83 | 46.88 | 8,396,562 | -0.59(-1.25%) |
Jan 26, 2004 | 47.00 | 47.53 | 46.68 | 47.47 | 6,309,544 | +0.47(+0.99%) |
Jan 23, 2004 | 46.79 | 47.04 | 46.47 | 47.00 | 10,426,497 | +0.25(+0.54%) |
Jan 22, 2004 | 47.32 | 47.40 | 46.58 | 46.75 | 9,080,531 | -0.27(-0.56%) |
Jan 21, 2004 | 47.06 | 47.26 | 46.52 | 47.02 | 10,425,739 | -0.06(-0.13%) |
Jan 20, 2004 | 46.76 | 47.17 | 46.45 | 47.08 | 9,382,862 | +0.56(+1.20%) |
Jan 16, 2004 | 46.60 | 46.77 | 46.37 | 46.52 | 8,501,885 | +0.26(+0.56%) |
Jan 15, 2004 | 46.22 | 46.36 | 45.64 | 46.26 | 8,004,062 | +0.12(+0.26%) |
Jan 14, 2004 | 46.08 | 46.24 | 45.84 | 46.14 | 8,324,830 | +0.24(+0.52%) |
Jan 13, 2004 | 46.05 | 46.05 | 45.30 | 45.91 | 10,268,386 | -0.19(-0.42%) |
Jan 12, 2004 | 45.48 | 46.13 | 45.33 | 46.10 | 7,460,270 | +0.85(+1.87%) |
Jan 09, 2004 | 45.62 | 45.93 | 45.18 | 45.25 | 12,121,014 | -0.36(-0.80%) |
Jan 08, 2004 | 45.27 | 45.82 | 45.30 | 45.62 | 7,918,692 | +0.34(+0.76%) |
Jan 07, 2004 | 44.88 | 45.35 | 44.72 | 45.27 | 7,475,677 | +0.48(+1.06%) |
Jan 06, 2004 | 44.89 | 45.19 | 44.74 | 44.80 | 7,825,745 | -0.06(-0.13%) |
Jan 05, 2004 | 44.64 | 44.96 | 44.47 | 44.86 | 10,970,035 | +0.52(+1.17%) |
Jan 02, 2004 | 44.01 | 44.59 | 44.01 | 44.34 | 14,121,651 | +0.47(+1.07%) |
Dec 31, 2003 | 44.60 | 44.74 | 43.82 | 43.87 | 16,073,540 | -0.65(-1.46%) |
Dec 30, 2003 | 44.40 | 44.64 | 44.27 | 44.52 | 7,241,289 | +0.11(+0.26%) |
Dec 29, 2003 | 43.93 | 44.44 | 43.91 | 44.40 | 6,116,326 | +0.67(+1.52%) |
Dec 26, 2003 | 43.69 | 43.85 | 43.63 | 43.74 | 1,906,931 | +0.15(+0.35%) |
Dec 24, 2003 | 43.59 | 43.69 | 43.50 | 43.58 | 1,599,549 | -0.05(-0.12%) |
Dec 23, 2003 | 43.35 | 43.75 | 43.25 | 43.63 | 7,562,563 | +0.24(+0.55%) |
Dec 22, 2003 | 42.86 | 43.40 | 42.78 | 43.40 | 5,540,710 | +0.48(+1.12%) |
Dec 19, 2003 | 43.08 | 43.13 | 42.63 | 42.92 | 9,874,623 | -0.14(-0.32%) |
Dec 18, 2003 | 42.40 | 43.16 | 42.33 | 43.06 | 12,256,141 | +0.65(+1.54%) |
Dec 17, 2003 | 42.44 | 42.49 | 41.98 | 42.40 | 8,723,645 | -0.01(-0.02%) |
Dec 16, 2003 | 42.22 | 42.43 | 41.67 | 42.41 | 10,550,763 | +0.28(+0.67%) |
Dec 15, 2003 | 43.14 | 43.91 | 42.11 | 42.13 | 9,334,620 | -1.01(-2.34%) |
Dec 12, 2003 | 42.98 | 43.14 | 42.58 | 43.14 | 10,687,153 | +0.16(+0.37%) |
Dec 11, 2003 | 41.89 | 43.00 | 41.83 | 42.98 | 11,352,432 | +1.17(+2.79%) |
Dec 10, 2003 | 42.36 | 42.36 | 41.53 | 41.81 | 11,770,442 | -0.38(-0.90%) |
Dec 09, 2003 | 43.08 | 43.14 | 42.13 | 42.19 | 8,967,126 | -0.72(-1.69%) |
Dec 08, 2003 | 42.52 | 42.98 | 42.40 | 42.92 | 7,680,515 | +0.19(+0.45%) |
Dec 05, 2003 | 43.14 | 42.96 | 42.42 | 42.72 | 7,050,848 | -0.41(-0.95%) |
Dec 04, 2003 | 43.10 | 43.13 | 42.41 | 43.14 | 9,732,677 | +0.10(+0.23%) |
Dec 03, 2003 | 43.82 | 44.09 | 43.02 | 43.04 | 6,109,759 | -0.79(-1.80%) |
Dec 02, 2003 | 43.89 | 44.11 | 43.69 | 43.82 | 6,248,927 | -0.07(-0.15%) |