Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2004 | 46.25 | 47.35 | 46.24 | 47.20 | 473,400 | +0.93(+2.01%) |
| Feb 26, 2004 | 45.95 | 46.58 | 45.92 | 46.26 | 294,700 | +0.29(+0.63%) |
| Feb 25, 2004 | 45.95 | 46.20 | 45.84 | 45.97 | 254,900 | +0.01(+0.03%) |
| Feb 24, 2004 | 45.95 | 46.28 | 45.74 | 45.96 | 179,700 | -0.04(-0.09%) |
| Feb 23, 2004 | 46.45 | 46.80 | 46.00 | 46.00 | 389,000 | -0.45(-0.97%) |
| Feb 20, 2004 | 46.95 | 46.95 | 45.95 | 46.45 | 348,700 | -0.36(-0.78%) |
| Feb 19, 2004 | 47.09 | 47.42 | 46.81 | 46.81 | 209,700 | -0.23(-0.48%) |
| Feb 18, 2004 | 47.75 | 47.75 | 46.95 | 47.04 | 266,600 | -0.43(-0.92%) |
| Feb 17, 2004 | 47.50 | 47.87 | 47.38 | 47.47 | 273,700 | +0.06(+0.14%) |
| Feb 13, 2004 | 47.22 | 47.49 | 47.05 | 47.41 | 299,000 | +0.26(+0.54%) |
| Feb 12, 2004 | 46.55 | 47.53 | 46.49 | 47.15 | 425,400 | +0.38(+0.82%) |
| Feb 11, 2004 | 46.45 | 46.83 | 46.33 | 46.77 | 298,700 | +0.33(+0.71%) |
| Feb 10, 2004 | 46.24 | 46.44 | 46.22 | 46.44 | 397,800 | +0.22(+0.47%) |
| Feb 09, 2004 | 46.38 | 46.50 | 46.22 | 46.22 | 311,500 | -0.23(-0.48%) |
| Feb 06, 2004 | 46.45 | 46.51 | 46.20 | 46.45 | 522,100 | -0.04(-0.10%) |
| Feb 05, 2004 | 47.00 | 47.01 | 46.49 | 46.49 | 577,400 | -0.49(-1.03%) |
| Feb 04, 2004 | 46.94 | 47.28 | 46.87 | 46.98 | 532,100 | -0.08(-0.18%) |
| Feb 03, 2004 | 46.75 | 47.24 | 46.68 | 47.06 | 436,100 | +0.31(+0.67%) |
| Feb 02, 2004 | 47.10 | 47.74 | 46.72 | 46.75 | 692,800 | -0.35(-0.74%) |
| Jan 30, 2004 | 46.25 | 47.69 | 46.18 | 47.10 | 1,120,500 | +0.60(+1.29%) |
| Jan 29, 2004 | 44.53 | 46.75 | 44.38 | 46.50 | 917,700 | +2.42(+5.50%) |
| Jan 28, 2004 | 44.80 | 44.80 | 44.05 | 44.08 | 289,500 | -0.52(-1.17%) |
| Jan 27, 2004 | 44.94 | 45.40 | 44.55 | 44.60 | 337,300 | -0.34(-0.76%) |
| Jan 26, 2004 | 44.29 | 44.95 | 44.29 | 44.94 | 191,600 | +0.69(+1.56%) |
| Jan 23, 2004 | 44.38 | 44.45 | 44.12 | 44.24 | 134,300 | -0.09(-0.20%) |
| Jan 22, 2004 | 44.17 | 44.53 | 43.87 | 44.33 | 310,000 | +0.16(+0.36%) |
| Jan 21, 2004 | 44.40 | 44.54 | 44.01 | 44.17 | 570,700 | -0.29(-0.65%) |
| Jan 20, 2004 | 43.45 | 44.49 | 43.40 | 44.47 | 725,200 | +0.92(+2.10%) |
| Jan 16, 2004 | 43.20 | 43.55 | 43.00 | 43.55 | 342,100 | +0.63(+1.48%) |
| Jan 15, 2004 | 42.58 | 43.07 | 42.42 | 42.92 | 214,300 | +0.33(+0.79%) |
| Jan 14, 2004 | 42.45 | 42.70 | 42.45 | 42.58 | 196,900 | +0.04(+0.08%) |
| Jan 13, 2004 | 42.12 | 43.00 | 42.12 | 42.54 | 488,200 | +0.42(+1.00%) |
| Jan 12, 2004 | 41.90 | 42.12 | 41.75 | 42.12 | 370,900 | +0.15(+0.37%) |
| Jan 09, 2004 | 41.38 | 41.97 | 41.08 | 41.97 | 406,600 | +0.57(+1.36%) |
| Jan 08, 2004 | 40.90 | 41.38 | 40.88 | 41.40 | 228,700 | +0.56(+1.38%) |
| Jan 07, 2004 | 40.25 | 40.86 | 40.24 | 40.84 | 227,300 | +0.64(+1.59%) |
| Jan 06, 2004 | 40.35 | 40.50 | 40.08 | 40.20 | 244,300 | -0.36(-0.89%) |
| Jan 05, 2004 | 40.88 | 40.92 | 40.45 | 40.56 | 326,100 | -0.22(-0.54%) |
| Jan 02, 2004 | 40.58 | 41.05 | 40.42 | 40.78 | 215,500 | +0.15(+0.38%) |
| Dec 31, 2003 | 40.58 | 40.78 | 40.37 | 40.62 | 168,000 | +0.17(+0.41%) |
| Dec 30, 2003 | 40.70 | 40.80 | 40.35 | 40.46 | 357,900 | -0.01(-0.01%) |
| Dec 29, 2003 | 40.29 | 40.58 | 40.33 | 40.47 | 240,000 | +0.17(+0.43%) |
| Dec 26, 2003 | 40.35 | 40.50 | 40.17 | 40.29 | 107,100 | -0.01(-0.02%) |
| Dec 24, 2003 | 40.35 | 40.47 | 40.15 | 40.30 | 91,900 | +0.12(+0.30%) |
| Dec 23, 2003 | 39.51 | 40.20 | 39.42 | 40.18 | 377,000 | +0.18(+0.45%) |
| Dec 22, 2003 | 40.25 | 40.71 | 39.60 | 40.00 | 640,800 | -0.56(-1.38%) |
| Dec 19, 2003 | 40.00 | 40.56 | 39.97 | 40.56 | 405,900 | +0.64(+1.59%) |
| Dec 18, 2003 | 39.95 | 40.15 | 39.83 | 39.92 | 980,700 | +0.26(+0.66%) |
| Dec 17, 2003 | 38.70 | 39.82 | 38.68 | 39.67 | 732,000 | +1.02(+2.64%) |
| Dec 16, 2003 | 39.15 | 39.25 | 37.99 | 38.65 | 417,700 | -0.31(-0.78%) |
| Dec 15, 2003 | 39.72 | 39.74 | 38.95 | 38.95 | 339,400 | -0.40(-1.00%) |
| Dec 12, 2003 | 39.38 | 39.50 | 39.13 | 39.35 | 172,400 | +0.13(+0.33%) |
| Dec 11, 2003 | 39.13 | 39.29 | 38.85 | 39.22 | 262,600 | +0.24(+0.60%) |
| Dec 10, 2003 | 39.92 | 39.92 | 38.78 | 38.98 | 313,400 | -0.56(-1.42%) |
| Dec 09, 2003 | 39.37 | 39.58 | 39.33 | 39.54 | 432,300 | +0.19(+0.47%) |
| Dec 08, 2003 | 38.62 | 39.35 | 38.62 | 39.35 | 312,800 | +0.72(+1.85%) |
| Dec 05, 2003 | 38.53 | 38.74 | 38.45 | 38.64 | 207,700 | +0.00(+0.00%) |
| Dec 04, 2003 | 38.70 | 38.87 | 38.40 | 38.64 | 267,700 | -0.08(-0.22%) |
| Dec 03, 2003 | 38.71 | 38.96 | 38.57 | 38.72 | 245,200 | +0.05(+0.13%) |
| Dec 02, 2003 | 38.39 | 38.80 | 38.26 | 38.67 | 301,200 | +0.30(+0.78%) |
