Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 46.01 | 46.65 | 45.64 | 45.70 | 2,212,696 | -0.22(-0.47%) |
Feb 26, 2004 | 45.42 | 46.01 | 45.26 | 45.91 | 1,398,684 | +0.30(+0.66%) |
Feb 25, 2004 | 45.49 | 46.00 | 45.49 | 45.61 | 1,685,645 | +0.10(+0.21%) |
Feb 24, 2004 | 45.73 | 45.80 | 45.37 | 45.52 | 2,136,584 | -0.27(-0.58%) |
Feb 23, 2004 | 45.67 | 46.03 | 45.64 | 45.78 | 1,545,604 | +0.14(+0.31%) |
Feb 20, 2004 | 45.98 | 46.00 | 45.20 | 45.64 | 1,731,083 | -0.17(-0.38%) |
Feb 19, 2004 | 46.12 | 46.19 | 45.81 | 45.81 | 1,283,727 | -0.22(-0.49%) |
Feb 18, 2004 | 46.08 | 46.15 | 45.81 | 46.04 | 1,210,052 | -0.13(-0.29%) |
Feb 17, 2004 | 45.91 | 46.32 | 45.87 | 46.17 | 956,489 | +0.47(+1.04%) |
Feb 13, 2004 | 45.70 | 46.00 | 45.61 | 45.70 | 2,670,371 | +0.03(+0.08%) |
Feb 12, 2004 | 45.80 | 46.05 | 45.61 | 45.66 | 1,495,866 | -0.24(-0.53%) |
Feb 11, 2004 | 45.84 | 46.20 | 45.49 | 45.91 | 2,738,313 | +0.13(+0.27%) |
Feb 10, 2004 | 45.35 | 45.93 | 45.34 | 45.78 | 1,937,918 | +0.50(+1.09%) |
Feb 09, 2004 | 45.56 | 45.56 | 45.15 | 45.28 | 1,134,083 | -0.17(-0.37%) |
Feb 06, 2004 | 45.14 | 45.84 | 45.13 | 45.45 | 1,294,621 | +0.29(+0.65%) |
Feb 05, 2004 | 44.79 | 45.32 | 44.79 | 45.16 | 2,078,102 | +0.43(+0.97%) |
Feb 04, 2004 | 44.80 | 44.98 | 44.59 | 44.73 | 1,927,598 | -0.60(-1.32%) |
Feb 03, 2004 | 45.35 | 45.59 | 45.05 | 45.33 | 2,248,243 | +0.06(+0.12%) |
Feb 02, 2004 | 44.85 | 45.42 | 44.68 | 45.27 | 1,854,783 | +0.38(+0.85%) |
Jan 30, 2004 | 44.26 | 44.96 | 43.95 | 44.89 | 2,166,254 | +0.63(+1.42%) |
Jan 29, 2004 | 44.72 | 44.72 | 43.69 | 44.26 | 2,539,505 | +0.12(+0.27%) |
Jan 28, 2004 | 44.55 | 45.14 | 44.05 | 44.14 | 1,829,269 | -0.35(-0.78%) |
Jan 27, 2004 | 44.82 | 44.86 | 44.35 | 44.49 | 1,810,778 | -0.36(-0.79%) |
Jan 26, 2004 | 44.06 | 44.90 | 44.06 | 44.85 | 2,211,119 | +0.79(+1.79%) |
Jan 23, 2004 | 44.12 | 44.47 | 43.95 | 44.06 | 1,944,225 | -0.03(-0.08%) |
Jan 22, 2004 | 44.50 | 44.60 | 43.85 | 44.09 | 2,027,074 | -0.38(-0.85%) |
Jan 21, 2004 | 44.11 | 44.47 | 43.98 | 44.47 | 3,069,565 | +0.37(+0.84%) |
Jan 20, 2004 | 44.13 | 44.16 | 43.67 | 44.10 | 4,050,708 | -0.27(-0.61%) |
Jan 16, 2004 | 44.48 | 44.50 | 44.09 | 44.37 | 6,907,849 | -0.13(-0.30%) |
Jan 15, 2004 | 44.30 | 45.33 | 44.30 | 44.50 | 2,957,332 | +0.07(+0.16%) |
Jan 14, 2004 | 43.92 | 44.65 | 43.78 | 44.43 | 1,819,092 | +0.89(+2.05%) |
Jan 13, 2004 | 43.73 | 43.95 | 43.12 | 43.54 | 1,762,904 | -0.20(-0.45%) |
Jan 12, 2004 | 43.53 | 43.95 | 43.44 | 43.74 | 1,500,167 | +0.38(+0.87%) |
Jan 09, 2004 | 43.25 | 43.89 | 43.24 | 43.36 | 2,558,138 | +0.04(+0.10%) |
Jan 08, 2004 | 42.63 | 43.42 | 42.56 | 43.32 | 3,235,120 | +0.80(+1.87%) |
Jan 07, 2004 | 41.86 | 42.72 | 41.78 | 42.52 | 3,061,969 | +0.98(+2.35%) |
Jan 06, 2004 | 41.60 | 41.62 | 41.32 | 41.55 | 1,422,334 | -0.13(-0.30%) |
Jan 05, 2004 | 41.46 | 41.78 | 41.34 | 41.67 | 1,215,356 | +0.52(+1.27%) |
Jan 02, 2004 | 41.18 | 41.68 | 40.99 | 41.15 | 1,332,892 | -0.03(-0.08%) |
Dec 31, 2003 | 41.13 | 41.35 | 41.01 | 41.18 | 962,365 | +0.12(+0.29%) |
Dec 30, 2003 | 40.76 | 41.34 | 40.76 | 41.06 | 1,249,183 | +0.07(+0.17%) |
Dec 29, 2003 | 40.22 | 41.02 | 40.22 | 40.99 | 1,355,826 | +0.63(+1.57%) |
Dec 26, 2003 | 40.26 | 40.45 | 40.26 | 40.36 | 341,285 | +0.12(+0.29%) |
Dec 24, 2003 | 40.14 | 40.37 | 40.00 | 40.24 | 543,391 | +0.13(+0.31%) |
Dec 23, 2003 | 40.22 | 40.51 | 40.05 | 40.12 | 1,863,670 | +0.05(+0.12%) |
Dec 22, 2003 | 40.43 | 40.81 | 40.00 | 40.07 | 3,425,185 | -0.38(-0.93%) |
Dec 19, 2003 | 40.32 | 40.60 | 40.13 | 40.44 | 2,361,910 | +0.12(+0.29%) |
Dec 18, 2003 | 40.02 | 40.35 | 39.79 | 40.32 | 1,522,384 | +0.57(+1.42%) |
Dec 17, 2003 | 40.19 | 40.19 | 39.62 | 39.76 | 2,190,335 | -0.42(-1.04%) |
Dec 16, 2003 | 39.82 | 40.30 | 39.76 | 40.18 | 1,781,824 | +0.36(+0.91%) |
Dec 15, 2003 | 40.74 | 40.74 | 39.82 | 39.82 | 1,493,286 | -0.63(-1.55%) |
Dec 12, 2003 | 40.61 | 40.58 | 40.30 | 40.44 | 1,742,693 | -0.17(-0.41%) |
Dec 11, 2003 | 40.31 | 40.97 | 40.30 | 40.61 | 1,798,165 | +0.32(+0.80%) |
Dec 10, 2003 | 40.25 | 40.81 | 40.25 | 40.29 | 3,358,533 | +0.03(+0.09%) |
Dec 09, 2003 | 40.44 | 40.76 | 40.17 | 40.25 | 2,324,069 | -0.11(-0.28%) |
Dec 08, 2003 | 39.80 | 40.40 | 39.89 | 40.37 | 1,359,266 | +0.57(+1.42%) |
Dec 05, 2003 | 40.01 | 40.24 | 39.63 | 39.80 | 1,660,704 | -0.22(-0.54%) |
Dec 04, 2003 | 39.77 | 40.29 | 39.65 | 40.02 | 2,219,433 | +0.51(+1.29%) |
Dec 03, 2003 | 39.77 | 40.02 | 39.56 | 39.51 | 3,044,051 | +0.51(+1.31%) |
Dec 02, 2003 | 39.10 | 39.15 | 39.00 | 39.00 | 2,567,599 | -0.27(-0.69%) |