Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 55.65 | 55.98 | 55.29 | 55.69 | 1,316,652 | +0.17(+0.31%) |
Feb 26, 2004 | 55.03 | 55.64 | 54.73 | 55.52 | 1,267,585 | +0.41(+0.75%) |
Feb 25, 2004 | 54.26 | 55.12 | 54.25 | 55.11 | 1,487,437 | +0.77(+1.42%) |
Feb 24, 2004 | 54.29 | 54.75 | 53.52 | 54.34 | 2,465,314 | +0.00(+0.00%) |
Feb 23, 2004 | 55.60 | 55.66 | 54.17 | 54.34 | 1,002,466 | -1.13(-2.03%) |
Feb 20, 2004 | 55.78 | 55.87 | 54.80 | 55.47 | 1,622,902 | -0.22(-0.40%) |
Feb 19, 2004 | 57.08 | 57.38 | 55.67 | 55.69 | 1,477,378 | -0.91(-1.61%) |
Feb 18, 2004 | 56.99 | 57.24 | 56.60 | 56.61 | 1,032,979 | -0.52(-0.91%) |
Feb 17, 2004 | 56.54 | 57.13 | 56.42 | 57.13 | 1,946,142 | +1.19(+2.13%) |
Feb 13, 2004 | 56.99 | 57.16 | 55.92 | 55.94 | 752,548 | -0.74(-1.31%) |
Feb 12, 2004 | 57.04 | 57.35 | 56.59 | 56.68 | 612,835 | -0.33(-0.58%) |
Feb 11, 2004 | 56.90 | 57.25 | 56.61 | 57.01 | 985,812 | +0.21(+0.36%) |
Feb 10, 2004 | 56.21 | 56.80 | 56.01 | 56.80 | 1,190,128 | +0.80(+1.42%) |
Feb 09, 2004 | 56.24 | 56.59 | 55.87 | 56.01 | 2,899,429 | -0.04(-0.08%) |
Feb 06, 2004 | 54.84 | 56.11 | 54.51 | 56.05 | 637,984 | +1.62(+2.98%) |
Feb 05, 2004 | 54.17 | 54.67 | 53.95 | 54.43 | 1,058,239 | +0.48(+0.90%) |
Feb 04, 2004 | 54.99 | 55.10 | 53.82 | 53.95 | 1,038,456 | -1.48(-2.66%) |
Feb 03, 2004 | 55.61 | 55.81 | 55.38 | 55.43 | 332,851 | -0.39(-0.71%) |
Feb 02, 2004 | 55.92 | 56.36 | 55.20 | 55.82 | 551,921 | +0.26(+0.47%) |
Jan 30, 2004 | 55.56 | 56.13 | 55.26 | 55.56 | 1,257,861 | -0.02(-0.03%) |
Jan 29, 2004 | 56.29 | 56.48 | 54.74 | 55.58 | 971,618 | -0.47(-0.85%) |
Jan 28, 2004 | 57.69 | 57.89 | 55.93 | 56.05 | 1,046,392 | -1.24(-2.17%) |
Jan 27, 2004 | 58.16 | 58.16 | 57.17 | 57.30 | 773,002 | -0.86(-1.48%) |
Jan 26, 2004 | 57.48 | 58.16 | 57.06 | 58.16 | 611,494 | +0.68(+1.18%) |
Jan 23, 2004 | 57.21 | 57.53 | 56.71 | 57.48 | 395,107 | +0.36(+0.63%) |
Jan 22, 2004 | 57.98 | 58.15 | 56.90 | 57.12 | 748,524 | -0.31(-0.55%) |
Jan 21, 2004 | 57.80 | 57.90 | 57.01 | 57.43 | 979,665 | -0.50(-0.86%) |
Jan 20, 2004 | 57.57 | 57.93 | 56.96 | 57.93 | 446,633 | +0.89(+1.57%) |
Jan 16, 2004 | 56.68 | 57.26 | 56.66 | 57.04 | 472,452 | +0.49(+0.87%) |
Jan 15, 2004 | 56.28 | 56.71 | 55.56 | 56.54 | 586,234 | +0.13(+0.22%) |
Jan 14, 2004 | 56.32 | 56.44 | 55.80 | 56.42 | 350,958 | +0.46(+0.82%) |
Jan 13, 2004 | 56.32 | 56.46 | 55.39 | 55.96 | 1,002,690 | -0.49(-0.87%) |
Jan 12, 2004 | 55.56 | 56.46 | 55.36 | 56.46 | 699,904 | +1.12(+2.02%) |
Jan 09, 2004 | 55.29 | 56.14 | 55.16 | 55.34 | 489,553 | -0.36(-0.64%) |
Jan 08, 2004 | 55.65 | 55.86 | 55.30 | 55.69 | 1,362,925 | +0.47(+0.86%) |
Jan 07, 2004 | 54.79 | 55.22 | 54.36 | 55.22 | 330,392 | +0.64(+1.18%) |
Jan 06, 2004 | 54.58 | 55.02 | 54.33 | 54.58 | 320,668 | +0.08(+0.15%) |
Jan 05, 2004 | 53.86 | 54.56 | 53.41 | 54.50 | 814,022 | +1.07(+2.01%) |
Jan 02, 2004 | 53.32 | 53.85 | 52.97 | 53.42 | 692,416 | +0.40(+0.76%) |
Dec 31, 2003 | 53.82 | 53.95 | 52.97 | 53.02 | 1,833,813 | -0.59(-1.10%) |
Dec 30, 2003 | 53.59 | 53.79 | 53.34 | 53.61 | 490,000 | +0.15(+0.28%) |
Dec 29, 2003 | 52.88 | 53.64 | 52.88 | 53.46 | 1,129,437 | +0.76(+1.44%) |
Dec 26, 2003 | 52.43 | 52.79 | 52.43 | 52.70 | 173,131 | +0.29(+0.55%) |
Dec 24, 2003 | 52.65 | 52.69 | 52.30 | 52.41 | 408,631 | -0.31(-0.59%) |
Dec 23, 2003 | 52.04 | 52.72 | 52.04 | 52.72 | 490,223 | +0.47(+0.91%) |
Dec 22, 2003 | 51.80 | 52.29 | 51.58 | 52.25 | 479,046 | +0.45(+0.86%) |
Dec 19, 2003 | 51.85 | 52.04 | 51.37 | 51.80 | 719,464 | -0.16(-0.31%) |
Dec 18, 2003 | 51.13 | 52.06 | 50.97 | 51.96 | 1,063,828 | +0.88(+1.72%) |
Dec 17, 2003 | 50.86 | 51.00 | 50.77 | 51.09 | 579,304 | +0.18(+0.35%) |
Dec 16, 2003 | 50.82 | 50.82 | 50.10 | 50.91 | 759,366 | +0.18(+0.35%) |
Dec 15, 2003 | 53.10 | 53.10 | 50.73 | 50.73 | 850,235 | -1.39(-2.66%) |
Dec 12, 2003 | 51.98 | 54.49 | 51.46 | 52.12 | 702,140 | +0.31(+0.60%) |
Dec 11, 2003 | 50.15 | 51.90 | 50.15 | 51.80 | 1,518,174 | +1.70(+3.39%) |
Dec 10, 2003 | 51.04 | 51.13 | 49.94 | 50.10 | 1,108,983 | -0.81(-1.58%) |
Dec 09, 2003 | 52.16 | 52.16 | 50.86 | 50.91 | 1,506,997 | -0.85(-1.64%) |
Dec 08, 2003 | 51.71 | 52.19 | 51.18 | 51.76 | 1,846,778 | -0.10(-0.19%) |
Dec 05, 2003 | 51.94 | 52.16 | 51.62 | 51.86 | 525,990 | -0.55(-1.04%) |
Dec 04, 2003 | 52.61 | 52.61 | 51.58 | 52.40 | 1,154,362 | -0.02(-0.03%) |
Dec 03, 2003 | 53.95 | 54.02 | 52.47 | 52.42 | 562,539 | -1.31(-2.43%) |
Dec 02, 2003 | 53.55 | 54.08 | 53.50 | 53.73 | 384,265 | +0.04(+0.08%) |