Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 49.56 | 50.25 | 49.16 | 49.22 | 2,054,108 | -0.23(-0.47%) |
Feb 26, 2004 | 48.92 | 49.56 | 48.76 | 49.46 | 1,298,438 | +0.32(+0.66%) |
Feb 25, 2004 | 49.00 | 49.55 | 49.00 | 49.13 | 1,564,832 | +0.11(+0.21%) |
Feb 24, 2004 | 49.26 | 49.34 | 48.87 | 49.03 | 1,983,451 | -0.29(-0.58%) |
Feb 23, 2004 | 49.19 | 49.59 | 49.16 | 49.31 | 1,434,829 | +0.15(+0.31%) |
Feb 20, 2004 | 49.52 | 49.55 | 48.69 | 49.16 | 1,607,013 | -0.19(-0.38%) |
Feb 19, 2004 | 49.68 | 49.76 | 49.35 | 49.35 | 1,191,721 | -0.24(-0.48%) |
Feb 18, 2004 | 49.64 | 49.71 | 49.35 | 49.59 | 1,123,326 | -0.14(-0.29%) |
Feb 17, 2004 | 49.45 | 49.90 | 49.41 | 49.74 | 887,936 | +0.51(+1.04%) |
Feb 13, 2004 | 49.22 | 49.56 | 49.13 | 49.22 | 2,478,982 | +0.04(+0.08%) |
Feb 12, 2004 | 49.34 | 49.60 | 49.13 | 49.19 | 1,388,655 | -0.26(-0.53%) |
Feb 11, 2004 | 49.37 | 49.77 | 49.01 | 49.45 | 2,542,054 | +0.14(+0.27%) |
Feb 10, 2004 | 48.85 | 49.47 | 48.84 | 49.31 | 1,799,025 | +0.53(+1.09%) |
Feb 09, 2004 | 49.07 | 49.08 | 48.63 | 48.78 | 1,052,802 | -0.18(-0.37%) |
Feb 06, 2004 | 48.62 | 49.37 | 48.62 | 48.96 | 1,201,834 | +0.32(+0.65%) |
Feb 05, 2004 | 48.25 | 48.82 | 48.25 | 48.65 | 1,929,161 | +0.47(+0.97%) |
Feb 04, 2004 | 48.26 | 48.45 | 48.03 | 48.18 | 1,789,444 | -0.65(-1.32%) |
Feb 03, 2004 | 48.85 | 49.11 | 48.53 | 48.83 | 2,087,108 | +0.06(+0.12%) |
Feb 02, 2004 | 48.31 | 48.92 | 48.13 | 48.77 | 1,721,848 | +0.41(+0.85%) |
Jan 30, 2004 | 47.68 | 48.44 | 47.35 | 48.35 | 2,010,996 | +0.68(+1.42%) |
Jan 29, 2004 | 48.17 | 48.17 | 47.07 | 47.68 | 2,357,494 | +0.13(+0.27%) |
Jan 28, 2004 | 47.98 | 48.62 | 47.45 | 47.55 | 1,698,162 | -0.38(-0.78%) |
Jan 27, 2004 | 48.28 | 48.32 | 47.77 | 47.92 | 1,680,997 | -0.38(-0.79%) |
Jan 26, 2004 | 47.46 | 48.37 | 47.46 | 48.31 | 2,052,645 | +0.85(+1.79%) |
Jan 23, 2004 | 47.53 | 47.90 | 47.35 | 47.46 | 1,804,880 | -0.04(-0.08%) |
Jan 22, 2004 | 47.94 | 48.04 | 47.24 | 47.50 | 1,881,790 | -0.41(-0.85%) |
Jan 21, 2004 | 47.51 | 47.90 | 47.38 | 47.90 | 2,849,565 | +0.40(+0.84%) |
Jan 20, 2004 | 47.53 | 47.57 | 47.05 | 47.50 | 3,760,388 | -0.29(-0.61%) |
Jan 16, 2004 | 47.91 | 47.94 | 47.50 | 47.80 | 6,412,753 | -0.14(-0.30%) |
Jan 15, 2004 | 47.72 | 48.83 | 47.72 | 47.94 | 2,745,376 | +0.08(+0.16%) |
Jan 14, 2004 | 47.32 | 48.10 | 47.16 | 47.86 | 1,688,715 | +0.96(+2.05%) |
Jan 13, 2004 | 47.11 | 47.35 | 46.44 | 46.90 | 1,636,554 | -0.21(-0.45%) |
Jan 12, 2004 | 46.89 | 47.34 | 46.79 | 47.11 | 1,392,647 | +0.41(+0.87%) |
Jan 09, 2004 | 46.59 | 47.28 | 46.58 | 46.71 | 2,374,793 | +0.05(+0.10%) |
Jan 08, 2004 | 45.92 | 46.77 | 45.84 | 46.66 | 3,003,254 | +0.86(+1.87%) |
Jan 07, 2004 | 45.09 | 46.02 | 45.01 | 45.80 | 2,842,513 | +1.05(+2.35%) |
Jan 06, 2004 | 44.81 | 44.83 | 44.50 | 44.75 | 1,320,394 | -0.14(-0.30%) |
Jan 05, 2004 | 44.66 | 45.01 | 44.53 | 44.89 | 1,128,249 | +0.56(+1.27%) |
Jan 02, 2004 | 44.36 | 44.90 | 44.15 | 44.32 | 1,237,362 | -0.04(-0.08%) |
Dec 31, 2003 | 44.31 | 44.54 | 44.17 | 44.36 | 893,391 | +0.13(+0.29%) |
Dec 30, 2003 | 43.91 | 44.53 | 43.91 | 44.23 | 1,159,652 | +0.08(+0.17%) |
Dec 29, 2003 | 43.33 | 44.18 | 43.33 | 44.16 | 1,258,652 | +0.68(+1.57%) |
Dec 26, 2003 | 43.37 | 43.57 | 43.37 | 43.48 | 316,825 | +0.13(+0.29%) |
Dec 24, 2003 | 43.24 | 43.48 | 43.09 | 43.35 | 504,445 | +0.14(+0.31%) |
Dec 23, 2003 | 43.33 | 43.63 | 43.14 | 43.21 | 1,730,098 | +0.05(+0.12%) |
Dec 22, 2003 | 43.55 | 43.96 | 43.09 | 43.16 | 3,179,697 | -0.41(-0.93%) |
Dec 19, 2003 | 43.44 | 43.74 | 43.23 | 43.57 | 2,192,628 | +0.13(+0.29%) |
Dec 18, 2003 | 43.11 | 43.46 | 42.86 | 43.44 | 1,413,272 | +0.61(+1.42%) |
Dec 17, 2003 | 43.29 | 43.29 | 42.68 | 42.83 | 2,033,350 | -0.45(-1.04%) |
Dec 16, 2003 | 42.90 | 43.42 | 42.83 | 43.28 | 1,654,118 | +0.39(+0.91%) |
Dec 15, 2003 | 43.89 | 43.89 | 42.89 | 42.89 | 1,386,260 | -0.68(-1.55%) |
Dec 12, 2003 | 43.75 | 43.72 | 43.42 | 43.57 | 1,617,792 | -0.18(-0.41%) |
Dec 11, 2003 | 43.42 | 44.13 | 43.41 | 43.75 | 1,669,287 | +0.35(+0.80%) |
Dec 10, 2003 | 43.36 | 43.96 | 43.36 | 43.40 | 3,117,822 | +0.04(+0.09%) |
Dec 09, 2003 | 43.57 | 43.91 | 43.27 | 43.36 | 2,157,499 | -0.12(-0.28%) |
Dec 08, 2003 | 42.87 | 43.52 | 42.97 | 43.48 | 1,261,845 | +0.61(+1.42%) |
Dec 05, 2003 | 43.10 | 43.35 | 42.69 | 42.87 | 1,541,679 | -0.23(-0.54%) |
Dec 04, 2003 | 42.84 | 43.40 | 42.71 | 43.11 | 2,060,362 | +0.55(+1.29%) |
Dec 03, 2003 | 42.84 | 43.11 | 42.61 | 42.56 | 2,825,880 | +0.55(+1.31%) |
Dec 02, 2003 | 42.12 | 42.17 | 42.01 | 42.01 | 2,383,575 | -0.29(-0.69%) |