Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 46.08 | 46.39 | 45.74 | 46.08 | 11,113,423 | +0.06(+0.13%) |
Jan 29, 2004 | 46.51 | 46.63 | 45.50 | 46.02 | 21,631,484 | -0.44(-0.94%) |
Jan 28, 2004 | 47.51 | 47.57 | 46.19 | 46.45 | 16,094,593 | -0.74(-1.56%) |
Jan 27, 2004 | 47.76 | 47.79 | 47.15 | 47.19 | 8,340,587 | -0.60(-1.25%) |
Jan 26, 2004 | 47.31 | 47.85 | 47.00 | 47.79 | 6,267,483 | +0.47(+0.99%) |
Jan 23, 2004 | 47.11 | 47.36 | 46.79 | 47.32 | 10,356,990 | +0.25(+0.54%) |
Jan 22, 2004 | 47.63 | 47.72 | 46.90 | 47.06 | 9,019,997 | -0.27(-0.56%) |
Jan 21, 2004 | 47.37 | 47.58 | 46.83 | 47.33 | 10,356,237 | -0.06(-0.13%) |
Jan 20, 2004 | 47.07 | 47.48 | 46.76 | 47.40 | 9,320,312 | +0.56(+1.20%) |
Jan 16, 2004 | 46.91 | 47.08 | 46.68 | 46.83 | 8,445,208 | +0.26(+0.56%) |
Jan 15, 2004 | 46.53 | 46.67 | 45.95 | 46.57 | 7,950,704 | +0.12(+0.26%) |
Jan 14, 2004 | 46.39 | 46.55 | 46.14 | 46.45 | 8,269,334 | +0.24(+0.52%) |
Jan 13, 2004 | 46.36 | 46.36 | 45.61 | 46.22 | 10,199,933 | -0.20(-0.42%) |
Jan 12, 2004 | 45.79 | 46.43 | 45.64 | 46.41 | 7,410,538 | +0.85(+1.87%) |
Jan 09, 2004 | 45.92 | 46.24 | 45.49 | 45.56 | 12,040,211 | -0.37(-0.80%) |
Jan 08, 2004 | 45.58 | 46.13 | 45.60 | 45.92 | 7,865,903 | +0.35(+0.76%) |
Jan 07, 2004 | 45.18 | 45.66 | 45.02 | 45.58 | 7,425,842 | +0.48(+1.06%) |
Jan 06, 2004 | 45.19 | 45.49 | 45.04 | 45.10 | 7,773,575 | -0.06(-0.13%) |
Jan 05, 2004 | 44.94 | 45.26 | 44.76 | 45.16 | 10,896,905 | +0.52(+1.17%) |
Jan 02, 2004 | 44.31 | 44.89 | 44.31 | 44.64 | 14,027,511 | +0.47(+1.07%) |
Dec 31, 2003 | 44.90 | 45.04 | 44.12 | 44.16 | 15,966,388 | -0.65(-1.46%) |
Dec 30, 2003 | 44.70 | 44.94 | 44.57 | 44.82 | 7,193,016 | +0.12(+0.26%) |
Dec 29, 2003 | 44.23 | 44.74 | 44.21 | 44.70 | 6,075,552 | +0.67(+1.52%) |
Dec 26, 2003 | 43.98 | 44.14 | 43.92 | 44.03 | 1,894,219 | +0.16(+0.35%) |
Dec 24, 2003 | 43.88 | 43.99 | 43.79 | 43.88 | 1,588,886 | -0.05(-0.12%) |
Dec 23, 2003 | 43.64 | 44.04 | 43.54 | 43.93 | 7,512,148 | +0.24(+0.55%) |
Dec 22, 2003 | 43.15 | 43.69 | 43.07 | 43.69 | 5,503,774 | +0.48(+1.12%) |
Dec 19, 2003 | 43.37 | 43.42 | 42.92 | 43.21 | 9,808,795 | -0.14(-0.32%) |
Dec 18, 2003 | 42.69 | 43.45 | 42.62 | 43.35 | 12,174,437 | +0.66(+1.54%) |
Dec 17, 2003 | 42.73 | 42.77 | 42.26 | 42.69 | 8,665,490 | -0.01(-0.02%) |
Dec 16, 2003 | 42.50 | 42.72 | 41.95 | 42.70 | 10,480,428 | +0.28(+0.67%) |
Dec 15, 2003 | 43.43 | 44.20 | 42.39 | 42.41 | 9,272,392 | -1.02(-2.34%) |
Dec 12, 2003 | 43.27 | 43.43 | 42.86 | 43.43 | 10,615,908 | +0.16(+0.37%) |
Dec 11, 2003 | 42.17 | 43.29 | 42.11 | 43.27 | 11,276,753 | +1.18(+2.79%) |
Dec 10, 2003 | 42.65 | 42.65 | 41.81 | 42.09 | 11,691,976 | -0.38(-0.90%) |
Dec 09, 2003 | 43.37 | 43.43 | 42.41 | 42.48 | 8,907,348 | -0.73(-1.69%) |
Dec 08, 2003 | 42.81 | 43.27 | 42.68 | 43.21 | 7,629,314 | +0.20(+0.45%) |
Dec 05, 2003 | 43.43 | 43.25 | 42.71 | 43.01 | 7,003,845 | -0.41(-0.95%) |
Dec 04, 2003 | 43.39 | 43.42 | 42.69 | 43.43 | 9,667,795 | +0.10(+0.23%) |
Dec 03, 2003 | 44.12 | 44.39 | 43.31 | 43.33 | 6,069,029 | -0.79(-1.80%) |
Dec 02, 2003 | 44.19 | 44.41 | 43.98 | 44.12 | 6,207,269 | -0.07(-0.15%) |
Dec 01, 2003 | 43.62 | 44.19 | 43.74 | 44.19 | 6,459,664 | +0.56(+1.29%) |
Nov 28, 2003 | 43.31 | 43.63 | 43.30 | 43.62 | 1,450,646 | +0.21(+0.48%) |
Nov 26, 2003 | 43.49 | 43.60 | 42.94 | 43.42 | 6,909,510 | +0.23(+0.54%) |
Nov 25, 2003 | 43.03 | 43.38 | 42.85 | 43.19 | 10,000,977 | +0.26(+0.60%) |
Nov 24, 2003 | 41.89 | 43.00 | 42.17 | 42.93 | 9,882,055 | +1.04(+2.48%) |
Nov 21, 2003 | 41.51 | 41.97 | 41.60 | 41.89 | 9,029,531 | +0.38(+0.91%) |
Nov 20, 2003 | 41.79 | 42.15 | 41.36 | 41.51 | 8,302,702 | -0.28(-0.68%) |
Nov 19, 2003 | 41.36 | 41.97 | 41.31 | 41.79 | 9,098,777 | +0.43(+1.05%) |
Nov 18, 2003 | 41.82 | 42.33 | 41.33 | 41.36 | 14,478,611 | -0.46(-1.10%) |
Nov 17, 2003 | 42.02 | 42.05 | 41.41 | 41.82 | 11,622,730 | -0.51(-1.21%) |
Nov 14, 2003 | 43.14 | 43.42 | 42.25 | 42.33 | 7,830,026 | -0.82(-1.89%) |
Nov 13, 2003 | 42.88 | 43.25 | 42.75 | 43.15 | 8,882,760 | +0.12(+0.27%) |
Nov 12, 2003 | 42.18 | 43.03 | 42.12 | 43.03 | 11,181,916 | +0.97(+2.31%) |
Nov 11, 2003 | 42.37 | 42.44 | 41.85 | 42.06 | 8,298,939 | -0.29(-0.69%) |
Nov 10, 2003 | 43.25 | 43.25 | 42.34 | 42.35 | 5,678,895 | -0.69(-1.61%) |
Nov 07, 2003 | 43.37 | 43.54 | 43.04 | 43.04 | 7,271,294 | -0.33(-0.76%) |
Nov 06, 2003 | 43.06 | 43.37 | 42.67 | 43.37 | 8,367,934 | +0.34(+0.79%) |
Nov 05, 2003 | 42.74 | 43.03 | 42.28 | 43.03 | 10,400,645 | +0.21(+0.49%) |
Nov 04, 2003 | 42.74 | 43.04 | 42.62 | 42.82 | 5,942,078 | +0.06(+0.13%) |