Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 55.65 | 55.99 | 55.30 | 55.70 | 1,316,543 | +0.17(+0.31%) |
Feb 26, 2004 | 55.04 | 55.65 | 54.73 | 55.53 | 1,267,480 | +0.41(+0.75%) |
Feb 25, 2004 | 54.27 | 55.13 | 54.25 | 55.12 | 1,487,314 | +0.77(+1.42%) |
Feb 24, 2004 | 54.29 | 54.75 | 53.52 | 54.35 | 2,465,110 | +0.00(+0.00%) |
Feb 23, 2004 | 55.60 | 55.66 | 54.18 | 54.35 | 1,002,383 | -1.13(-2.03%) |
Feb 20, 2004 | 55.78 | 55.88 | 54.80 | 55.48 | 1,622,768 | -0.22(-0.40%) |
Feb 19, 2004 | 57.09 | 57.38 | 55.67 | 55.70 | 1,477,255 | -0.91(-1.61%) |
Feb 18, 2004 | 57.00 | 57.25 | 56.60 | 56.61 | 1,032,894 | -0.52(-0.91%) |
Feb 17, 2004 | 56.55 | 57.13 | 56.42 | 57.13 | 1,945,980 | +1.19(+2.13%) |
Feb 13, 2004 | 57.00 | 57.17 | 55.92 | 55.94 | 752,486 | -0.74(-1.31%) |
Feb 12, 2004 | 57.04 | 57.35 | 56.59 | 56.68 | 612,785 | -0.33(-0.58%) |
Feb 11, 2004 | 56.91 | 57.26 | 56.61 | 57.01 | 985,731 | +0.21(+0.36%) |
Feb 10, 2004 | 56.22 | 56.81 | 56.01 | 56.81 | 1,190,030 | +0.80(+1.42%) |
Feb 09, 2004 | 56.25 | 56.59 | 55.88 | 56.01 | 2,899,189 | -0.04(-0.08%) |
Feb 06, 2004 | 54.85 | 56.11 | 54.52 | 56.06 | 637,931 | +1.62(+2.98%) |
Feb 05, 2004 | 54.18 | 54.68 | 53.95 | 54.44 | 1,058,152 | +0.48(+0.90%) |
Feb 04, 2004 | 54.99 | 55.11 | 53.82 | 53.95 | 1,038,370 | -1.48(-2.66%) |
Feb 03, 2004 | 55.61 | 55.82 | 55.39 | 55.43 | 332,823 | -0.39(-0.71%) |
Feb 02, 2004 | 55.92 | 56.36 | 55.21 | 55.82 | 551,875 | +0.26(+0.47%) |
Jan 30, 2004 | 55.56 | 56.14 | 55.26 | 55.56 | 1,257,757 | -0.02(-0.03%) |
Jan 29, 2004 | 56.30 | 56.49 | 54.74 | 55.58 | 971,537 | -0.47(-0.85%) |
Jan 28, 2004 | 57.69 | 57.89 | 55.93 | 56.06 | 1,046,305 | -1.24(-2.17%) |
Jan 27, 2004 | 58.16 | 58.16 | 57.18 | 57.30 | 772,938 | -0.86(-1.48%) |
Jan 26, 2004 | 57.49 | 58.16 | 57.07 | 58.16 | 611,443 | +0.68(+1.18%) |
Jan 23, 2004 | 57.21 | 57.53 | 56.72 | 57.48 | 395,074 | +0.36(+0.63%) |
Jan 22, 2004 | 57.98 | 58.15 | 56.91 | 57.12 | 748,462 | -0.31(-0.55%) |
Jan 21, 2004 | 57.80 | 57.91 | 57.01 | 57.44 | 979,584 | -0.50(-0.86%) |
Jan 20, 2004 | 57.58 | 57.94 | 56.96 | 57.94 | 446,596 | +0.89(+1.57%) |
Jan 16, 2004 | 56.68 | 57.27 | 56.67 | 57.04 | 472,413 | +0.49(+0.87%) |
Jan 15, 2004 | 56.28 | 56.71 | 55.56 | 56.55 | 586,185 | +0.13(+0.22%) |
Jan 14, 2004 | 56.33 | 56.44 | 55.81 | 56.42 | 350,929 | +0.46(+0.82%) |
Jan 13, 2004 | 56.33 | 56.46 | 55.40 | 55.97 | 1,002,607 | -0.49(-0.87%) |
Jan 12, 2004 | 55.56 | 56.46 | 55.37 | 56.46 | 699,846 | +1.12(+2.02%) |
Jan 09, 2004 | 55.30 | 56.15 | 55.16 | 55.34 | 489,512 | -0.36(-0.64%) |
Jan 08, 2004 | 55.65 | 55.87 | 55.31 | 55.70 | 1,362,812 | +0.47(+0.86%) |
Jan 07, 2004 | 54.80 | 55.23 | 54.37 | 55.23 | 330,365 | +0.64(+1.18%) |
Jan 06, 2004 | 54.58 | 55.03 | 54.34 | 54.58 | 320,642 | +0.08(+0.15%) |
Jan 05, 2004 | 53.87 | 54.56 | 53.42 | 54.50 | 813,954 | +1.07(+2.01%) |
Jan 02, 2004 | 53.33 | 53.86 | 52.98 | 53.43 | 692,358 | +0.40(+0.76%) |
Dec 31, 2003 | 53.82 | 53.95 | 52.97 | 53.02 | 1,833,661 | -0.59(-1.10%) |
Dec 30, 2003 | 53.60 | 53.79 | 53.35 | 53.61 | 489,959 | +0.15(+0.28%) |
Dec 29, 2003 | 52.88 | 53.64 | 52.88 | 53.46 | 1,129,343 | +0.76(+1.44%) |
Dec 26, 2003 | 52.43 | 52.79 | 52.43 | 52.70 | 173,117 | +0.29(+0.55%) |
Dec 24, 2003 | 52.66 | 52.69 | 52.31 | 52.42 | 408,597 | -0.31(-0.59%) |
Dec 23, 2003 | 52.04 | 52.73 | 52.04 | 52.73 | 490,183 | +0.47(+0.91%) |
Dec 22, 2003 | 51.81 | 52.30 | 51.58 | 52.25 | 479,007 | +0.45(+0.86%) |
Dec 19, 2003 | 51.85 | 52.05 | 51.38 | 51.81 | 719,404 | -0.16(-0.31%) |
Dec 18, 2003 | 51.14 | 52.07 | 50.97 | 51.97 | 1,063,740 | +0.88(+1.72%) |
Dec 17, 2003 | 50.87 | 51.00 | 50.78 | 51.09 | 579,256 | +0.18(+0.35%) |
Dec 16, 2003 | 50.82 | 50.82 | 50.11 | 50.91 | 759,303 | +0.18(+0.35%) |
Dec 15, 2003 | 53.10 | 53.10 | 50.73 | 50.73 | 850,165 | -1.39(-2.66%) |
Dec 12, 2003 | 51.99 | 54.49 | 51.47 | 52.12 | 702,082 | +0.31(+0.60%) |
Dec 11, 2003 | 50.15 | 51.91 | 50.15 | 51.81 | 1,518,048 | +1.70(+3.39%) |
Dec 10, 2003 | 51.05 | 51.14 | 49.95 | 50.11 | 1,108,891 | -0.81(-1.58%) |
Dec 09, 2003 | 52.16 | 52.16 | 50.87 | 50.91 | 1,506,872 | -0.85(-1.64%) |
Dec 08, 2003 | 51.72 | 52.19 | 51.18 | 51.76 | 1,846,625 | -0.10(-0.19%) |
Dec 05, 2003 | 51.94 | 52.16 | 51.63 | 51.86 | 525,946 | -0.55(-1.04%) |
Dec 04, 2003 | 52.61 | 52.61 | 51.58 | 52.41 | 1,154,266 | -0.02(-0.03%) |
Dec 03, 2003 | 53.95 | 54.03 | 52.48 | 52.42 | 562,492 | -1.31(-2.43%) |
Dec 02, 2003 | 53.55 | 54.09 | 53.51 | 53.73 | 384,234 | +0.04(+0.08%) |