Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 56.81 | 57.57 | 56.71 | 57.51 | 10,589,235 | +0.71(+1.24%) |
Jan 29, 2004 | 56.86 | 57.15 | 55.96 | 56.81 | 11,460,342 | +0.37(+0.65%) |
Jan 28, 2004 | 57.47 | 57.62 | 56.38 | 56.44 | 11,300,234 | -0.82(-1.44%) |
Jan 27, 2004 | 57.61 | 57.77 | 57.21 | 57.27 | 9,222,276 | -0.61(-1.05%) |
Jan 26, 2004 | 56.74 | 57.87 | 56.55 | 57.87 | 10,678,606 | +1.13(+1.99%) |
Jan 23, 2004 | 56.70 | 56.92 | 56.28 | 56.74 | 9,116,342 | +0.23(+0.40%) |
Jan 22, 2004 | 56.71 | 56.89 | 56.41 | 56.52 | 7,542,345 | -0.11(-0.19%) |
Jan 21, 2004 | 56.36 | 56.82 | 56.01 | 56.63 | 11,989,148 | +0.35(+0.62%) |
Jan 20, 2004 | 55.64 | 56.48 | 55.49 | 56.28 | 16,019,634 | +1.03(+1.87%) |
Jan 16, 2004 | 55.06 | 55.27 | 54.89 | 55.25 | 16,048,792 | +0.75(+1.38%) |
Jan 15, 2004 | 55.10 | 55.44 | 54.22 | 54.49 | 34,181,752 | +2.15(+4.11%) |
Jan 14, 2004 | 52.11 | 52.43 | 52.02 | 52.34 | 9,497,979 | +0.35(+0.68%) |
Jan 13, 2004 | 53.01 | 53.04 | 51.59 | 51.99 | 15,256,014 | -1.07(-2.02%) |
Jan 12, 2004 | 52.87 | 53.41 | 52.87 | 53.06 | 8,851,507 | +0.20(+0.37%) |
Jan 09, 2004 | 53.18 | 53.53 | 52.74 | 52.87 | 13,683,226 | -1.06(-1.97%) |
Jan 08, 2004 | 54.03 | 54.03 | 53.34 | 53.93 | 10,662,043 | +0.15(+0.28%) |
Jan 07, 2004 | 53.98 | 54.12 | 53.60 | 53.78 | 8,501,616 | -0.16(-0.30%) |
Jan 06, 2004 | 53.44 | 54.01 | 53.41 | 53.94 | 7,556,838 | +0.01(+0.01%) |
Jan 05, 2004 | 53.32 | 53.96 | 53.32 | 53.93 | 9,103,230 | +0.87(+1.64%) |
Jan 02, 2004 | 53.82 | 53.93 | 52.86 | 53.06 | 9,192,083 | -0.65(-1.22%) |
Dec 31, 2003 | 53.71 | 53.82 | 53.42 | 53.72 | 8,155,346 | +0.03(+0.05%) |
Dec 30, 2003 | 54.06 | 54.19 | 53.53 | 53.69 | 6,907,088 | -0.52(-0.95%) |
Dec 29, 2003 | 53.96 | 54.33 | 53.92 | 54.20 | 6,959,710 | +0.36(+0.67%) |
Dec 26, 2003 | 53.54 | 53.90 | 53.50 | 53.85 | 2,430,092 | +0.37(+0.68%) |
Dec 24, 2003 | 53.79 | 53.79 | 53.43 | 53.48 | 3,037,400 | -0.30(-0.56%) |
Dec 23, 2003 | 53.94 | 54.16 | 53.52 | 53.78 | 6,343,948 | -0.35(-0.64%) |
Dec 22, 2003 | 53.80 | 54.19 | 53.78 | 54.13 | 7,474,196 | +0.14(+0.27%) |
Dec 19, 2003 | 54.04 | 54.05 | 53.71 | 53.98 | 12,233,279 | +0.24(+0.44%) |
Dec 18, 2003 | 53.90 | 54.12 | 53.61 | 53.75 | 11,859,060 | -0.39(-0.72%) |
Dec 17, 2003 | 54.40 | 54.41 | 53.82 | 54.14 | 10,443,102 | -0.34(-0.62%) |
Dec 16, 2003 | 53.39 | 54.55 | 53.25 | 54.47 | 12,941,689 | +1.08(+2.03%) |
Dec 15, 2003 | 54.15 | 54.47 | 53.37 | 53.39 | 10,290,585 | -0.35(-0.65%) |
Dec 12, 2003 | 53.73 | 54.00 | 53.46 | 53.74 | 8,764,207 | +0.18(+0.34%) |
Dec 11, 2003 | 53.30 | 53.89 | 53.28 | 53.56 | 11,062,832 | +0.39(+0.73%) |
Dec 10, 2003 | 52.56 | 53.75 | 52.54 | 53.17 | 12,315,231 | +0.64(+1.21%) |
Dec 09, 2003 | 52.83 | 53.42 | 52.52 | 52.53 | 12,027,967 | -0.33(-0.63%) |
Dec 08, 2003 | 52.47 | 53.02 | 52.47 | 52.86 | 9,216,582 | +0.32(+0.62%) |
Dec 05, 2003 | 52.92 | 52.92 | 52.45 | 52.54 | 10,142,036 | -0.45(-0.85%) |
Dec 04, 2003 | 52.19 | 53.00 | 52.18 | 52.99 | 9,248,328 | +0.65(+1.24%) |
Dec 03, 2003 | 52.83 | 53.00 | 52.34 | 52.34 | 10,644,790 | -0.26(-0.50%) |
Dec 02, 2003 | 52.49 | 53.02 | 52.47 | 52.60 | 8,784,911 | -0.15(-0.29%) |
Dec 01, 2003 | 52.69 | 52.95 | 52.44 | 52.75 | 9,031,802 | +0.27(+0.52%) |
Nov 28, 2003 | 52.11 | 52.56 | 51.94 | 52.48 | 3,787,908 | +0.37(+0.70%) |
Nov 26, 2003 | 52.04 | 52.22 | 51.65 | 52.11 | 7,154,497 | +0.28(+0.54%) |
Nov 25, 2003 | 51.97 | 52.08 | 51.74 | 51.83 | 7,428,648 | -0.13(-0.26%) |
Nov 24, 2003 | 51.60 | 52.01 | 51.56 | 51.97 | 8,147,238 | +0.60(+1.16%) |
Nov 21, 2003 | 51.24 | 51.50 | 51.14 | 51.37 | 10,240,378 | +0.14(+0.27%) |
Nov 20, 2003 | 51.76 | 52.04 | 51.23 | 51.23 | 8,818,037 | -0.59(-1.13%) |
Nov 19, 2003 | 51.19 | 52.07 | 51.19 | 51.82 | 7,171,405 | +0.26(+0.51%) |
Nov 18, 2003 | 52.12 | 52.27 | 51.53 | 51.56 | 9,117,032 | -0.49(-0.95%) |
Nov 17, 2003 | 52.11 | 52.19 | 51.60 | 52.05 | 8,192,095 | -0.26(-0.50%) |
Nov 14, 2003 | 52.76 | 52.99 | 52.05 | 52.31 | 7,781,473 | -0.49(-0.92%) |
Nov 13, 2003 | 52.40 | 53.02 | 52.26 | 52.80 | 9,105,990 | +0.23(+0.44%) |
Nov 12, 2003 | 51.85 | 52.84 | 51.76 | 52.56 | 10,182,236 | +0.77(+1.49%) |
Nov 11, 2003 | 52.16 | 52.18 | 51.52 | 51.79 | 8,352,549 | -0.34(-0.66%) |
Nov 10, 2003 | 51.90 | 52.44 | 51.90 | 52.14 | 14,405,784 | +0.98(+1.91%) |
Nov 07, 2003 | 51.82 | 51.93 | 51.16 | 51.16 | 9,564,231 | -0.63(-1.21%) |
Nov 06, 2003 | 51.20 | 51.93 | 50.84 | 51.78 | 9,780,067 | +0.49(+0.96%) |
Nov 05, 2003 | 51.31 | 51.52 | 51.01 | 51.29 | 10,863,041 | -0.38(-0.73%) |
Nov 04, 2003 | 51.98 | 52.05 | 51.50 | 51.67 | 8,878,595 | -0.31(-0.60%) |