Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 54.67 | 54.99 | 54.27 | 54.50 | 8,348,924 | -0.16(-0.30%) |
Feb 26, 2004 | 54.37 | 54.93 | 54.36 | 54.66 | 7,022,127 | +0.14(+0.26%) |
Feb 25, 2004 | 54.50 | 54.83 | 54.35 | 54.52 | 5,954,031 | -0.14(-0.26%) |
Feb 24, 2004 | 53.76 | 55.04 | 53.76 | 54.66 | 12,409,707 | +0.47(+0.86%) |
Feb 23, 2004 | 55.01 | 55.07 | 53.91 | 54.19 | 11,738,251 | -0.76(-1.39%) |
Feb 20, 2004 | 55.68 | 55.68 | 54.89 | 54.96 | 10,075,726 | -0.28(-0.50%) |
Feb 19, 2004 | 55.58 | 56.04 | 55.07 | 55.23 | 9,645,443 | -0.35(-0.63%) |
Feb 18, 2004 | 56.08 | 56.34 | 55.43 | 55.58 | 8,553,088 | -0.54(-0.96%) |
Feb 17, 2004 | 56.47 | 56.47 | 56.09 | 56.12 | 6,959,621 | -0.19(-0.34%) |
Feb 13, 2004 | 55.97 | 56.53 | 55.95 | 56.31 | 6,307,997 | +0.23(+0.41%) |
Feb 12, 2004 | 56.51 | 56.64 | 56.08 | 56.08 | 6,394,939 | -0.37(-0.66%) |
Feb 11, 2004 | 56.02 | 56.65 | 55.80 | 56.45 | 9,749,029 | +0.20(+0.35%) |
Feb 10, 2004 | 55.60 | 56.46 | 55.58 | 56.25 | 7,184,679 | +0.37(+0.67%) |
Feb 09, 2004 | 56.08 | 56.16 | 55.68 | 55.88 | 6,626,726 | +0.01(+0.01%) |
Feb 06, 2004 | 55.82 | 56.05 | 55.49 | 55.88 | 9,768,861 | +0.05(+0.08%) |
Feb 05, 2004 | 56.47 | 56.53 | 55.49 | 55.83 | 10,580,026 | -0.75(-1.33%) |
Feb 04, 2004 | 56.12 | 56.72 | 56.08 | 56.58 | 14,851,878 | +0.11(+0.19%) |
Feb 03, 2004 | 55.91 | 56.47 | 55.88 | 56.47 | 9,923,622 | +0.34(+0.61%) |
Feb 02, 2004 | 55.99 | 56.44 | 55.63 | 56.13 | 10,978,437 | +0.09(+0.16%) |
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%) |