Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 58.70 | 59.07 | 58.52 | 58.99 | 1,256,511 | +0.51(+0.86%) |
Feb 26, 2004 | 58.45 | 58.52 | 58.24 | 58.48 | 599,848 | -0.19(-0.32%) |
Feb 25, 2004 | 58.70 | 58.79 | 58.57 | 58.67 | 860,169 | +0.09(+0.16%) |
Feb 24, 2004 | 58.58 | 58.81 | 58.46 | 58.58 | 1,414,176 | +0.11(+0.18%) |
Feb 23, 2004 | 58.14 | 58.47 | 58.10 | 58.47 | 757,514 | +0.36(+0.62%) |
Feb 20, 2004 | 58.38 | 58.44 | 58.02 | 58.11 | 1,517,733 | -0.41(-0.69%) |
Feb 19, 2004 | 58.24 | 58.52 | 58.20 | 58.52 | 1,005,359 | +0.06(+0.10%) |
Feb 18, 2004 | 58.62 | 58.67 | 58.34 | 58.46 | 1,489,326 | +0.08(+0.14%) |
Feb 17, 2004 | 58.46 | 58.48 | 58.24 | 58.38 | 968,084 | -0.04(-0.07%) |
Feb 13, 2004 | 58.42 | 58.62 | 58.26 | 58.42 | 771,942 | +0.25(+0.42%) |
Feb 12, 2004 | 58.45 | 58.55 | 58.06 | 58.17 | 385,821 | -0.25(-0.42%) |
Feb 11, 2004 | 57.90 | 58.68 | 57.82 | 58.42 | 2,006,660 | +0.43(+0.75%) |
Feb 10, 2004 | 58.20 | 58.25 | 57.91 | 57.98 | 305,410 | -0.33(-0.56%) |
Feb 09, 2004 | 58.26 | 58.31 | 58.14 | 58.31 | 409,418 | +0.17(+0.30%) |
Feb 06, 2004 | 57.98 | 58.18 | 57.90 | 58.14 | 1,199,697 | +0.63(+1.10%) |
Feb 05, 2004 | 57.78 | 57.94 | 57.38 | 57.50 | 1,460,018 | -0.23(-0.39%) |
Feb 04, 2004 | 57.74 | 57.79 | 57.54 | 57.73 | 820,189 | -0.11(-0.20%) |
Feb 03, 2004 | 57.83 | 57.88 | 57.62 | 57.84 | 527,404 | +0.29(+0.51%) |
Feb 02, 2004 | 57.52 | 57.80 | 57.47 | 57.55 | 504,408 | -0.36(-0.62%) |
Jan 30, 2004 | 57.82 | 58.03 | 57.62 | 57.91 | 790,880 | +0.40(+0.69%) |
Jan 29, 2004 | 57.37 | 57.60 | 57.23 | 57.51 | 1,224,196 | -0.12(-0.21%) |
Jan 28, 2004 | 58.05 | 58.45 | 57.13 | 57.63 | 2,741,179 | -0.51(-0.88%) |
Jan 27, 2004 | 57.70 | 58.15 | 57.70 | 58.14 | 865,880 | +0.36(+0.62%) |
Jan 26, 2004 | 58.08 | 58.12 | 57.66 | 57.78 | 961,171 | -0.35(-0.61%) |
Jan 23, 2004 | 58.92 | 59.15 | 58.06 | 58.14 | 1,535,018 | -0.71(-1.20%) |
Jan 22, 2004 | 58.52 | 58.87 | 58.36 | 58.84 | 666,732 | +0.43(+0.73%) |
Jan 21, 2004 | 58.38 | 58.42 | 58.18 | 58.42 | 857,463 | +0.14(+0.24%) |
Jan 20, 2004 | 58.22 | 58.50 | 58.22 | 58.28 | 946,291 | -0.01(-0.02%) |
Jan 16, 2004 | 59.00 | 59.08 | 58.29 | 58.29 | 1,129,958 | -0.41(-0.70%) |
Jan 15, 2004 | 58.52 | 58.76 | 58.28 | 58.70 | 2,310,418 | +0.22(+0.38%) |
Jan 14, 2004 | 58.21 | 58.50 | 57.98 | 58.48 | 1,773,995 | +0.29(+0.49%) |
Jan 13, 2004 | 57.67 | 58.20 | 57.59 | 58.20 | 699,949 | +0.39(+0.68%) |
Jan 12, 2004 | 57.62 | 58.14 | 57.62 | 57.80 | 1,297,393 | -0.05(-0.08%) |
Jan 09, 2004 | 57.80 | 57.93 | 57.23 | 57.85 | 2,439,375 | +0.99(+1.74%) |
Jan 08, 2004 | 56.75 | 56.98 | 56.67 | 56.86 | 826,502 | -0.02(-0.03%) |
Jan 07, 2004 | 56.55 | 56.99 | 56.55 | 56.88 | 378,757 | +0.23(+0.40%) |
Jan 06, 2004 | 56.25 | 56.81 | 56.22 | 56.65 | 1,037,824 | +0.62(+1.10%) |
Jan 05, 2004 | 55.89 | 56.14 | 55.82 | 56.03 | 941,481 | -0.15(-0.26%) |
Jan 02, 2004 | 56.61 | 56.61 | 55.94 | 56.18 | 1,303,254 | -0.67(-1.18%) |
Dec 31, 2003 | 56.80 | 56.93 | 56.75 | 56.85 | 257,614 | -0.27(-0.47%) |
Dec 30, 2003 | 57.35 | 57.29 | 56.95 | 57.12 | 592,033 | -0.23(-0.41%) |
Dec 29, 2003 | 57.87 | 57.72 | 57.33 | 57.35 | 282,264 | -0.52(-0.90%) |
Dec 26, 2003 | 57.82 | 57.91 | 57.82 | 57.87 | 120,991 | +0.21(+0.37%) |
Dec 24, 2003 | 57.46 | 57.66 | 57.33 | 57.66 | 208,767 | +0.54(+0.94%) |
Dec 23, 2003 | 57.57 | 57.68 | 57.12 | 57.12 | 671,241 | -0.65(-1.13%) |
Dec 22, 2003 | 57.96 | 57.98 | 57.72 | 57.77 | 727,003 | -0.15(-0.26%) |
Dec 19, 2003 | 57.95 | 57.93 | 57.62 | 57.92 | 699,047 | -0.03(-0.05%) |
Dec 18, 2003 | 57.42 | 57.95 | 57.42 | 57.95 | 1,064,277 | +0.52(+0.90%) |
Dec 17, 2003 | 57.05 | 57.65 | 57.35 | 57.43 | 801,251 | +0.39(+0.68%) |
Dec 16, 2003 | 56.87 | 57.12 | 56.82 | 57.05 | 695,590 | +0.19(+0.33%) |
Dec 15, 2003 | 56.89 | 57.11 | 56.68 | 56.86 | 1,037,072 | -0.03(-0.06%) |
Dec 12, 2003 | 56.79 | 57.13 | 56.87 | 56.89 | 831,311 | +0.11(+0.19%) |
Dec 11, 2003 | 56.23 | 56.81 | 56.13 | 56.79 | 767,283 | +0.41(+0.72%) |
Dec 10, 2003 | 56.29 | 56.61 | 56.27 | 56.38 | 835,219 | +0.09(+0.17%) |
Dec 09, 2003 | 56.88 | 56.98 | 56.22 | 56.29 | 1,411,621 | -0.40(-0.70%) |
Dec 08, 2003 | 57.07 | 57.07 | 56.61 | 56.69 | 655,610 | -0.44(-0.77%) |
Dec 05, 2003 | 56.75 | 57.37 | 56.63 | 57.13 | 1,477,152 | +0.94(+1.67%) |
Dec 04, 2003 | 56.10 | 56.29 | 56.08 | 56.19 | 843,936 | +0.13(+0.23%) |
Dec 03, 2003 | 56.23 | 56.41 | 55.85 | 56.06 | 2,173,494 | -0.23(-0.40%) |
Dec 02, 2003 | 56.19 | 56.25 | 55.89 | 56.29 | 885,419 | +0.24(+0.43%) |