Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 55.36 | 56.10 | 55.25 | 56.04 | 10,867,945 | +0.69(+1.24%) |
Jan 29, 2004 | 55.40 | 55.68 | 54.53 | 55.35 | 11,761,979 | +0.36(+0.65%) |
Jan 28, 2004 | 55.99 | 56.15 | 54.94 | 54.99 | 11,597,657 | -0.80(-1.44%) |
Jan 27, 2004 | 56.14 | 56.29 | 55.74 | 55.80 | 9,465,007 | -0.59(-1.05%) |
Jan 26, 2004 | 55.29 | 56.39 | 55.10 | 56.39 | 10,959,668 | +1.10(+1.99%) |
Jan 23, 2004 | 55.24 | 55.46 | 54.84 | 55.29 | 9,356,285 | +0.22(+0.40%) |
Jan 22, 2004 | 55.25 | 55.44 | 54.96 | 55.07 | 7,740,860 | -0.11(-0.19%) |
Jan 21, 2004 | 54.91 | 55.37 | 54.58 | 55.18 | 12,304,703 | +0.34(+0.62%) |
Jan 20, 2004 | 54.22 | 55.03 | 54.06 | 54.84 | 16,441,272 | +1.01(+1.87%) |
Jan 16, 2004 | 53.65 | 53.85 | 53.49 | 53.83 | 16,471,197 | +0.73(+1.38%) |
Jan 15, 2004 | 53.69 | 54.02 | 52.83 | 53.10 | 35,081,420 | +2.10(+4.11%) |
Jan 14, 2004 | 50.77 | 51.09 | 50.69 | 51.00 | 9,747,967 | +0.34(+0.68%) |
Jan 13, 2004 | 51.65 | 51.68 | 50.27 | 50.66 | 15,657,554 | -1.04(-2.02%) |
Jan 12, 2004 | 51.51 | 52.04 | 51.51 | 51.70 | 9,084,480 | +0.19(+0.37%) |
Jan 09, 2004 | 51.82 | 52.15 | 51.39 | 51.51 | 14,043,369 | -1.03(-1.97%) |
Jan 08, 2004 | 52.64 | 52.64 | 51.97 | 52.54 | 10,942,669 | +0.15(+0.28%) |
Jan 07, 2004 | 52.60 | 52.74 | 52.22 | 52.40 | 8,725,379 | -0.16(-0.30%) |
Jan 06, 2004 | 52.07 | 52.63 | 52.04 | 52.55 | 7,755,734 | +0.01(+0.01%) |
Jan 05, 2004 | 51.96 | 52.57 | 51.96 | 52.55 | 9,342,827 | +0.85(+1.64%) |
Jan 02, 2004 | 52.44 | 52.55 | 51.50 | 51.70 | 9,434,019 | -0.64(-1.22%) |
Dec 31, 2003 | 52.33 | 52.44 | 52.05 | 52.34 | 8,369,996 | +0.03(+0.05%) |
Dec 30, 2003 | 52.67 | 52.80 | 52.16 | 52.31 | 7,088,883 | -0.50(-0.95%) |
Dec 29, 2003 | 52.58 | 52.93 | 52.54 | 52.81 | 7,142,890 | +0.35(+0.67%) |
Dec 26, 2003 | 52.17 | 52.52 | 52.13 | 52.46 | 2,494,053 | +0.36(+0.68%) |
Dec 24, 2003 | 52.41 | 52.41 | 52.06 | 52.11 | 3,117,345 | -0.29(-0.56%) |
Dec 23, 2003 | 52.56 | 52.77 | 52.15 | 52.40 | 6,510,921 | -0.34(-0.64%) |
Dec 22, 2003 | 52.43 | 52.80 | 52.40 | 52.74 | 7,670,917 | +0.14(+0.27%) |
Dec 19, 2003 | 52.65 | 52.66 | 52.33 | 52.60 | 12,555,260 | +0.23(+0.44%) |
Dec 18, 2003 | 52.52 | 52.74 | 52.24 | 52.37 | 12,171,191 | -0.38(-0.72%) |
Dec 17, 2003 | 53.00 | 53.01 | 52.44 | 52.75 | 10,717,965 | -0.33(-0.62%) |
Dec 16, 2003 | 52.02 | 53.15 | 51.89 | 53.07 | 13,282,315 | +1.06(+2.03%) |
Dec 15, 2003 | 52.76 | 53.07 | 52.00 | 52.02 | 10,561,434 | -0.34(-0.65%) |
Dec 12, 2003 | 52.35 | 52.61 | 52.09 | 52.36 | 8,994,882 | +0.18(+0.34%) |
Dec 11, 2003 | 51.93 | 52.50 | 51.91 | 52.18 | 11,354,006 | +0.38(+0.73%) |
Dec 10, 2003 | 51.22 | 52.37 | 51.19 | 51.80 | 12,639,369 | +0.62(+1.21%) |
Dec 09, 2003 | 51.48 | 52.05 | 51.17 | 51.18 | 12,344,544 | -0.32(-0.62%) |
Dec 08, 2003 | 51.12 | 51.66 | 51.12 | 51.50 | 9,459,163 | +0.32(+0.62%) |
Dec 05, 2003 | 51.56 | 51.56 | 51.11 | 51.19 | 10,408,975 | -0.44(-0.85%) |
Dec 04, 2003 | 50.86 | 51.64 | 50.84 | 51.63 | 9,491,744 | +0.63(+1.24%) |
Dec 03, 2003 | 51.48 | 51.64 | 51.00 | 51.00 | 10,924,962 | -0.25(-0.50%) |
Dec 02, 2003 | 51.15 | 51.66 | 51.12 | 51.25 | 9,016,130 | -0.15(-0.29%) |
Dec 01, 2003 | 51.34 | 51.59 | 51.10 | 51.40 | 9,269,520 | +0.27(+0.52%) |
Nov 28, 2003 | 50.77 | 51.21 | 50.61 | 51.13 | 3,887,606 | +0.36(+0.70%) |
Nov 26, 2003 | 50.71 | 50.88 | 50.32 | 50.78 | 7,342,804 | +0.27(+0.54%) |
Nov 25, 2003 | 50.63 | 50.74 | 50.41 | 50.51 | 7,624,170 | -0.13(-0.26%) |
Nov 24, 2003 | 50.28 | 50.68 | 50.23 | 50.63 | 8,361,673 | +0.58(+1.16%) |
Nov 21, 2003 | 49.92 | 50.18 | 49.83 | 50.05 | 10,509,906 | +0.14(+0.27%) |
Nov 20, 2003 | 50.43 | 50.71 | 49.91 | 49.92 | 9,050,128 | -0.57(-1.13%) |
Nov 19, 2003 | 49.88 | 50.73 | 49.88 | 50.49 | 7,360,157 | +0.25(+0.51%) |
Nov 18, 2003 | 50.78 | 50.93 | 50.21 | 50.23 | 9,356,993 | -0.48(-0.95%) |
Nov 17, 2003 | 50.77 | 50.86 | 50.28 | 50.71 | 8,407,712 | -0.25(-0.50%) |
Nov 14, 2003 | 51.40 | 51.63 | 50.72 | 50.97 | 7,986,282 | -0.47(-0.92%) |
Nov 13, 2003 | 51.05 | 51.66 | 50.92 | 51.44 | 9,345,660 | +0.23(+0.44%) |
Nov 12, 2003 | 50.52 | 51.48 | 50.44 | 51.22 | 10,450,233 | +0.75(+1.49%) |
Nov 11, 2003 | 50.83 | 50.84 | 50.20 | 50.47 | 8,572,389 | -0.33(-0.66%) |
Nov 10, 2003 | 50.57 | 51.09 | 50.57 | 50.80 | 14,784,945 | +0.95(+1.91%) |
Nov 07, 2003 | 50.49 | 50.60 | 49.84 | 49.84 | 9,815,962 | -0.61(-1.21%) |
Nov 06, 2003 | 49.88 | 50.60 | 49.54 | 50.45 | 10,037,479 | +0.48(+0.96%) |
Nov 05, 2003 | 49.99 | 50.19 | 49.70 | 49.97 | 11,148,957 | -0.37(-0.73%) |
Nov 04, 2003 | 50.65 | 50.71 | 50.18 | 50.34 | 9,112,280 | -0.30(-0.60%) |