Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 58.77 | 58.77 | 57.78 | 57.89 | 1,170,089 | -0.88(-1.49%) |
Jan 29, 2004 | 58.80 | 59.01 | 58.13 | 58.76 | 1,450,902 | -0.03(-0.06%) |
Jan 28, 2004 | 59.54 | 59.54 | 58.68 | 58.80 | 1,911,638 | -0.78(-1.31%) |
Jan 27, 2004 | 59.62 | 60.34 | 59.37 | 59.58 | 1,473,683 | -0.26(-0.43%) |
Jan 26, 2004 | 59.78 | 59.95 | 58.76 | 59.84 | 1,690,917 | -0.07(-0.11%) |
Jan 23, 2004 | 59.92 | 60.05 | 59.54 | 59.91 | 1,300,500 | +0.08(+0.13%) |
Jan 22, 2004 | 60.17 | 60.17 | 59.37 | 59.83 | 1,738,455 | -0.40(-0.66%) |
Jan 21, 2004 | 59.53 | 60.50 | 59.37 | 60.23 | 1,531,217 | +0.69(+1.16%) |
Jan 20, 2004 | 60.23 | 60.57 | 59.47 | 59.54 | 1,378,955 | -0.64(-1.06%) |
Jan 16, 2004 | 59.80 | 60.18 | 59.41 | 60.17 | 2,169,321 | +0.53(+0.89%) |
Jan 15, 2004 | 59.54 | 59.88 | 59.18 | 59.64 | 1,557,252 | +0.24(+0.41%) |
Jan 14, 2004 | 59.70 | 59.87 | 59.09 | 59.40 | 1,420,217 | +0.03(+0.06%) |
Jan 13, 2004 | 59.28 | 59.82 | 58.74 | 59.36 | 4,632,589 | +0.70(+1.19%) |
Jan 12, 2004 | 57.21 | 58.87 | 56.81 | 58.67 | 5,355,309 | +2.71(+4.84%) |
Jan 09, 2004 | 56.96 | 57.14 | 55.79 | 55.96 | 3,944,622 | -1.15(-2.02%) |
Jan 08, 2004 | 57.62 | 57.83 | 56.70 | 57.11 | 4,183,243 | -0.47(-0.82%) |
Jan 07, 2004 | 58.16 | 58.27 | 57.40 | 57.58 | 4,039,582 | -0.58(-0.99%) |
Jan 06, 2004 | 58.47 | 58.51 | 58.11 | 58.16 | 3,637,774 | -0.30(-0.52%) |
Jan 05, 2004 | 58.85 | 59.01 | 58.33 | 58.46 | 4,092,118 | +0.05(+0.09%) |
Jan 02, 2004 | 58.25 | 59.04 | 58.11 | 58.41 | 1,625,247 | +0.34(+0.58%) |
Dec 31, 2003 | 59.36 | 59.36 | 57.70 | 58.07 | 3,706,001 | -1.29(-2.17%) |
Dec 30, 2003 | 60.23 | 60.23 | 58.68 | 59.36 | 2,902,734 | -0.81(-1.34%) |
Dec 29, 2003 | 59.24 | 60.19 | 59.31 | 60.17 | 1,812,610 | +0.93(+1.57%) |
Dec 26, 2003 | 59.30 | 59.41 | 58.88 | 59.24 | 422,613 | +0.03(+0.06%) |
Dec 24, 2003 | 59.12 | 59.36 | 59.11 | 59.21 | 657,863 | -0.15(-0.25%) |
Dec 23, 2003 | 59.43 | 59.86 | 59.02 | 59.36 | 1,723,810 | -0.27(-0.45%) |
Dec 22, 2003 | 59.73 | 59.73 | 59.17 | 59.62 | 1,612,462 | -0.11(-0.19%) |
Dec 19, 2003 | 59.97 | 60.40 | 59.24 | 59.73 | 2,699,912 | -0.23(-0.39%) |
Dec 18, 2003 | 60.40 | 60.52 | 58.33 | 59.97 | 8,626,958 | -1.13(-1.84%) |
Dec 17, 2003 | 62.76 | 62.76 | 60.32 | 61.09 | 4,674,316 | -2.84(-4.44%) |
Dec 16, 2003 | 63.81 | 64.20 | 63.39 | 63.93 | 1,216,698 | +0.13(+0.20%) |
Dec 15, 2003 | 64.27 | 64.66 | 63.79 | 63.80 | 1,544,235 | +0.35(+0.56%) |
Dec 12, 2003 | 62.96 | 63.63 | 62.96 | 63.45 | 1,188,803 | +0.48(+0.77%) |
Dec 11, 2003 | 62.25 | 63.19 | 62.21 | 62.97 | 1,250,288 | +0.99(+1.60%) |
Dec 10, 2003 | 61.99 | 62.25 | 61.38 | 61.98 | 979,239 | +0.24(+0.39%) |
Dec 09, 2003 | 62.26 | 62.47 | 61.70 | 61.74 | 1,393,949 | -0.41(-0.66%) |
Dec 08, 2003 | 62.32 | 62.68 | 61.69 | 62.15 | 2,227,669 | -0.25(-0.40%) |
Dec 05, 2003 | 62.74 | 63.12 | 62.45 | 62.40 | 941,697 | -0.33(-0.52%) |
Dec 04, 2003 | 62.97 | 62.97 | 62.14 | 62.73 | 1,757,633 | -0.24(-0.38%) |
Dec 03, 2003 | 63.52 | 63.67 | 63.06 | 62.97 | 2,163,277 | -0.34(-0.53%) |
Dec 02, 2003 | 63.19 | 63.83 | 62.92 | 63.31 | 1,636,173 | +0.07(+0.11%) |
Dec 01, 2003 | 62.86 | 64.05 | 62.72 | 63.24 | 1,600,723 | +0.69(+1.10%) |
Nov 28, 2003 | 61.94 | 62.61 | 61.84 | 62.55 | 734,458 | +0.83(+1.34%) |
Nov 26, 2003 | 61.99 | 62.51 | 61.24 | 61.72 | 1,227,159 | -0.12(-0.19%) |
Nov 25, 2003 | 61.06 | 62.05 | 61.04 | 61.84 | 1,653,840 | +0.55(+0.90%) |
Nov 24, 2003 | 61.09 | 61.38 | 60.44 | 61.29 | 3,306,169 | +0.65(+1.08%) |
Nov 21, 2003 | 62.59 | 62.94 | 60.31 | 60.64 | 7,071,681 | -3.38(-5.28%) |
Nov 20, 2003 | 64.01 | 64.53 | 64.01 | 64.02 | 1,432,421 | -0.42(-0.65%) |
Nov 19, 2003 | 64.55 | 64.79 | 64.16 | 64.44 | 1,404,177 | -0.12(-0.19%) |
Nov 18, 2003 | 65.46 | 65.65 | 64.55 | 64.56 | 1,237,968 | -0.83(-1.28%) |
Nov 17, 2003 | 65.77 | 66.16 | 65.17 | 65.40 | 1,911,174 | -0.77(-1.16%) |
Nov 14, 2003 | 66.27 | 66.58 | 65.73 | 66.16 | 1,252,032 | -0.15(-0.23%) |
Nov 13, 2003 | 65.55 | 66.41 | 65.30 | 66.32 | 1,394,646 | +0.60(+0.92%) |
Nov 12, 2003 | 65.56 | 65.75 | 65.12 | 65.71 | 1,538,772 | +0.28(+0.42%) |
Nov 11, 2003 | 65.88 | 66.09 | 65.39 | 65.44 | 1,027,010 | -0.53(-0.81%) |
Nov 10, 2003 | 66.29 | 66.59 | 65.87 | 65.97 | 1,124,992 | -0.19(-0.29%) |
Nov 07, 2003 | 66.55 | 67.15 | 66.25 | 66.16 | 1,319,794 | -0.22(-0.34%) |
Nov 06, 2003 | 65.29 | 66.72 | 65.07 | 66.39 | 1,239,014 | +1.02(+1.57%) |
Nov 05, 2003 | 65.62 | 65.65 | 64.87 | 65.36 | 1,207,748 | -0.03(-0.05%) |
Nov 04, 2003 | 65.62 | 65.62 | 65.37 | 65.40 | 1,457,807 | -0.22(-0.34%) |