Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 55.83 | 57.07 | 55.83 | 56.55 | 2,153,505 | -0.22(-0.39%) |
Feb 26, 2004 | 56.41 | 57.27 | 55.97 | 56.77 | 2,391,755 | +0.18(+0.32%) |
Feb 25, 2004 | 55.01 | 56.73 | 54.92 | 56.59 | 2,554,966 | +1.69(+3.07%) |
Feb 24, 2004 | 55.85 | 55.85 | 54.40 | 54.90 | 3,270,716 | -1.06(-1.90%) |
Feb 23, 2004 | 56.97 | 56.97 | 55.77 | 55.96 | 2,337,727 | -0.90(-1.59%) |
Feb 20, 2004 | 57.77 | 57.80 | 56.34 | 56.87 | 2,526,201 | -0.90(-1.56%) |
Feb 19, 2004 | 57.65 | 58.17 | 57.50 | 57.77 | 1,878,986 | +0.48(+0.84%) |
Feb 18, 2004 | 57.55 | 57.75 | 57.09 | 57.29 | 1,253,407 | -0.37(-0.64%) |
Feb 17, 2004 | 58.77 | 58.77 | 56.89 | 57.66 | 3,342,504 | -0.75(-1.29%) |
Feb 13, 2004 | 58.75 | 58.83 | 57.83 | 58.41 | 1,583,080 | -0.36(-0.61%) |
Feb 12, 2004 | 59.01 | 59.33 | 58.59 | 58.77 | 1,701,893 | -0.56(-0.94%) |
Feb 11, 2004 | 58.25 | 59.56 | 57.40 | 59.33 | 3,042,221 | +1.70(+2.94%) |
Feb 10, 2004 | 57.83 | 57.99 | 57.29 | 57.63 | 1,345,331 | -0.20(-0.35%) |
Feb 09, 2004 | 58.37 | 58.97 | 57.77 | 57.83 | 2,208,534 | +0.55(+0.96%) |
Feb 06, 2004 | 55.53 | 57.45 | 55.46 | 57.28 | 1,699,517 | +1.59(+2.86%) |
Feb 05, 2004 | 56.43 | 56.60 | 55.23 | 55.69 | 2,279,696 | -0.74(-1.30%) |
Feb 04, 2004 | 56.37 | 56.99 | 56.19 | 56.43 | 1,542,684 | -0.94(-1.64%) |
Feb 03, 2004 | 57.09 | 57.53 | 56.97 | 57.37 | 1,978,788 | +0.22(+0.38%) |
Feb 02, 2004 | 56.73 | 57.81 | 56.57 | 57.15 | 2,130,243 | +0.32(+0.56%) |
Jan 30, 2004 | 56.29 | 57.38 | 55.99 | 56.83 | 2,840,365 | +1.18(+2.13%) |
Jan 29, 2004 | 56.21 | 56.27 | 55.24 | 55.65 | 3,302,733 | -0.64(-1.14%) |
Jan 28, 2004 | 58.39 | 58.50 | 55.89 | 56.29 | 3,389,779 | -2.25(-3.84%) |
Jan 27, 2004 | 58.77 | 58.85 | 58.07 | 58.54 | 2,978,438 | -0.35(-0.60%) |
Jan 26, 2004 | 58.17 | 58.97 | 57.48 | 58.89 | 5,033,642 | -0.33(-0.55%) |
Jan 23, 2004 | 58.85 | 59.41 | 58.66 | 59.22 | 4,016,358 | -0.07(-0.12%) |
Jan 22, 2004 | 56.64 | 59.33 | 56.64 | 59.29 | 8,239,074 | +3.44(+6.16%) |
Jan 21, 2004 | 54.49 | 56.01 | 54.27 | 55.85 | 5,780,409 | +1.56(+2.87%) |
Jan 20, 2004 | 54.37 | 55.77 | 53.80 | 54.29 | 6,637,859 | +0.50(+0.94%) |
Jan 16, 2004 | 53.65 | 53.97 | 53.46 | 53.79 | 3,756,346 | +0.14(+0.25%) |
Jan 15, 2004 | 51.97 | 54.09 | 51.96 | 53.65 | 7,214,787 | +1.85(+3.57%) |
Jan 14, 2004 | 51.43 | 51.84 | 50.89 | 51.80 | 1,962,029 | +0.38(+0.73%) |
Jan 13, 2004 | 51.29 | 51.70 | 50.74 | 51.43 | 2,462,042 | +0.09(+0.17%) |
Jan 12, 2004 | 51.39 | 51.76 | 51.15 | 51.34 | 3,611,145 | +0.15(+0.30%) |
Jan 09, 2004 | 51.71 | 51.71 | 51.10 | 51.19 | 3,071,487 | -0.65(-1.25%) |
Jan 08, 2004 | 51.17 | 51.94 | 50.92 | 51.84 | 4,595,537 | +0.74(+1.44%) |
Jan 07, 2004 | 50.88 | 51.13 | 50.57 | 51.10 | 3,039,345 | +0.16(+0.31%) |
Jan 06, 2004 | 49.93 | 51.06 | 49.67 | 50.94 | 4,174,816 | +0.97(+1.94%) |
Jan 05, 2004 | 49.25 | 50.39 | 48.97 | 49.97 | 3,727,331 | +1.82(+3.77%) |
Jan 02, 2004 | 49.04 | 49.25 | 48.01 | 48.16 | 1,681,882 | -0.85(-1.73%) |
Dec 31, 2003 | 48.75 | 49.17 | 48.55 | 49.01 | 1,229,020 | +0.17(+0.34%) |
Dec 30, 2003 | 49.09 | 49.21 | 48.65 | 48.84 | 1,234,272 | -0.34(-0.68%) |
Dec 29, 2003 | 48.45 | 49.34 | 48.45 | 49.17 | 1,659,996 | +0.86(+1.77%) |
Dec 26, 2003 | 48.52 | 48.62 | 48.13 | 48.32 | 350,559 | -0.18(-0.36%) |
Dec 24, 2003 | 48.25 | 48.76 | 48.06 | 48.49 | 497,135 | -0.02(-0.03%) |
Dec 23, 2003 | 48.53 | 48.53 | 48.05 | 48.51 | 1,328,322 | +0.12(+0.25%) |
Dec 22, 2003 | 47.74 | 48.44 | 47.74 | 48.39 | 2,805,597 | +0.65(+1.36%) |
Dec 19, 2003 | 47.41 | 47.89 | 47.06 | 47.74 | 3,165,661 | +0.34(+0.71%) |
Dec 18, 2003 | 45.21 | 47.48 | 45.99 | 47.41 | 4,294,879 | +2.20(+4.86%) |
Dec 17, 2003 | 45.18 | 45.38 | 44.81 | 45.21 | 1,540,183 | +0.03(+0.07%) |
Dec 16, 2003 | 44.34 | 45.26 | 44.34 | 45.18 | 2,571,850 | +0.83(+1.88%) |
Dec 15, 2003 | 44.98 | 45.78 | 44.24 | 44.34 | 3,097,125 | -0.63(-1.40%) |
Dec 12, 2003 | 45.08 | 45.08 | 44.70 | 44.98 | 1,650,116 | +0.21(+0.46%) |
Dec 11, 2003 | 44.42 | 45.18 | 44.40 | 44.77 | 3,730,583 | +0.55(+1.25%) |
Dec 10, 2003 | 45.72 | 45.85 | 44.10 | 44.22 | 4,632,056 | -1.90(-4.13%) |
Dec 09, 2003 | 47.34 | 47.34 | 46.11 | 46.12 | 2,359,863 | -1.12(-2.37%) |
Dec 08, 2003 | 47.30 | 47.65 | 46.89 | 47.24 | 1,589,584 | -0.06(-0.14%) |
Dec 05, 2003 | 47.50 | 47.50 | 47.18 | 47.30 | 1,299,932 | -0.75(-1.56%) |
Dec 04, 2003 | 48.25 | 48.29 | 47.79 | 48.05 | 1,413,116 | -0.20(-0.41%) |
Dec 03, 2003 | 47.85 | 48.78 | 47.73 | 48.25 | 2,381,750 | +0.65(+1.36%) |
Dec 02, 2003 | 48.11 | 48.13 | 47.58 | 47.61 | 2,051,076 | -0.53(-1.10%) |