Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 55.60 | 56.84 | 55.60 | 56.32 | 2,162,335 | -0.22(-0.39%) |
Feb 26, 2004 | 56.18 | 57.03 | 55.74 | 56.54 | 2,401,561 | +0.18(+0.33%) |
Feb 25, 2004 | 54.79 | 56.50 | 54.69 | 56.36 | 2,565,441 | +1.68(+3.07%) |
Feb 24, 2004 | 55.62 | 55.62 | 54.17 | 54.67 | 3,284,127 | -1.06(-1.90%) |
Feb 23, 2004 | 56.74 | 56.74 | 55.54 | 55.73 | 2,347,312 | -0.90(-1.59%) |
Feb 20, 2004 | 57.53 | 57.57 | 56.11 | 56.63 | 2,536,558 | -0.90(-1.56%) |
Feb 19, 2004 | 57.41 | 57.93 | 57.26 | 57.53 | 1,886,690 | +0.48(+0.84%) |
Feb 18, 2004 | 57.31 | 57.51 | 56.86 | 57.06 | 1,258,547 | -0.37(-0.64%) |
Feb 17, 2004 | 58.53 | 58.53 | 56.66 | 57.42 | 3,356,209 | -0.75(-1.29%) |
Feb 13, 2004 | 58.51 | 58.59 | 57.60 | 58.17 | 1,589,571 | -0.36(-0.61%) |
Feb 12, 2004 | 58.77 | 59.09 | 58.35 | 58.53 | 1,708,871 | -0.56(-0.94%) |
Feb 11, 2004 | 58.01 | 59.32 | 57.17 | 59.09 | 3,054,695 | +1.69(+2.94%) |
Feb 10, 2004 | 57.60 | 57.75 | 57.06 | 57.40 | 1,350,847 | -0.20(-0.35%) |
Feb 09, 2004 | 58.13 | 58.73 | 57.53 | 57.60 | 2,217,589 | +0.55(+0.96%) |
Feb 06, 2004 | 55.30 | 57.22 | 55.23 | 57.05 | 1,706,485 | +1.58(+2.86%) |
Feb 05, 2004 | 56.20 | 56.37 | 55.01 | 55.46 | 2,289,043 | -0.73(-1.30%) |
Feb 04, 2004 | 56.14 | 56.75 | 55.96 | 56.20 | 1,549,009 | -0.94(-1.64%) |
Feb 03, 2004 | 56.86 | 57.29 | 56.74 | 57.14 | 1,986,901 | +0.21(+0.38%) |
Feb 02, 2004 | 56.50 | 57.57 | 56.34 | 56.92 | 2,138,977 | +0.32(+0.56%) |
Jan 30, 2004 | 56.06 | 57.14 | 55.76 | 56.60 | 2,852,011 | +1.18(+2.13%) |
Jan 29, 2004 | 55.98 | 56.04 | 55.02 | 55.42 | 3,316,275 | -0.64(-1.14%) |
Jan 28, 2004 | 58.15 | 58.26 | 55.66 | 56.06 | 3,403,677 | -2.24(-3.84%) |
Jan 27, 2004 | 58.53 | 58.61 | 57.84 | 58.30 | 2,990,650 | -0.35(-0.60%) |
Jan 26, 2004 | 57.93 | 58.73 | 57.25 | 58.65 | 5,054,280 | -0.33(-0.55%) |
Jan 23, 2004 | 58.61 | 59.17 | 58.42 | 58.98 | 4,032,825 | -0.07(-0.12%) |
Jan 22, 2004 | 56.41 | 59.09 | 56.41 | 59.05 | 8,272,855 | +3.42(+6.16%) |
Jan 21, 2004 | 54.27 | 55.78 | 54.05 | 55.62 | 5,804,109 | +1.55(+2.87%) |
Jan 20, 2004 | 54.15 | 55.54 | 53.58 | 54.07 | 6,665,075 | +0.50(+0.94%) |
Jan 16, 2004 | 53.43 | 53.75 | 53.24 | 53.57 | 3,771,748 | +0.14(+0.25%) |
Jan 15, 2004 | 51.76 | 53.87 | 51.74 | 53.43 | 7,244,368 | +1.84(+3.57%) |
Jan 14, 2004 | 51.22 | 51.63 | 50.69 | 51.59 | 1,970,074 | +0.37(+0.73%) |
Jan 13, 2004 | 51.08 | 51.49 | 50.53 | 51.22 | 2,472,136 | +0.09(+0.17%) |
Jan 12, 2004 | 51.18 | 51.55 | 50.94 | 51.13 | 3,625,951 | +0.15(+0.30%) |
Jan 09, 2004 | 51.50 | 51.50 | 50.89 | 50.98 | 3,084,080 | -0.65(-1.25%) |
Jan 08, 2004 | 50.96 | 51.73 | 50.71 | 51.63 | 4,614,379 | +0.73(+1.44%) |
Jan 07, 2004 | 50.67 | 50.92 | 50.37 | 50.89 | 3,051,807 | +0.16(+0.31%) |
Jan 06, 2004 | 49.73 | 50.85 | 49.47 | 50.73 | 4,191,933 | +0.96(+1.94%) |
Jan 05, 2004 | 49.05 | 50.18 | 48.77 | 49.77 | 3,742,613 | +1.81(+3.77%) |
Jan 02, 2004 | 48.84 | 49.05 | 47.81 | 47.96 | 1,688,778 | -0.84(-1.73%) |
Dec 31, 2003 | 48.55 | 48.97 | 48.35 | 48.81 | 1,234,059 | +0.17(+0.34%) |
Dec 30, 2003 | 48.89 | 49.01 | 48.46 | 48.64 | 1,239,333 | -0.33(-0.68%) |
Dec 29, 2003 | 48.26 | 49.14 | 48.26 | 48.97 | 1,666,802 | +0.85(+1.77%) |
Dec 26, 2003 | 48.32 | 48.42 | 47.93 | 48.12 | 351,996 | -0.18(-0.36%) |
Dec 24, 2003 | 48.06 | 48.56 | 47.87 | 48.30 | 499,174 | -0.02(-0.03%) |
Dec 23, 2003 | 48.34 | 48.34 | 47.86 | 48.31 | 1,333,768 | +0.12(+0.25%) |
Dec 22, 2003 | 47.55 | 48.24 | 47.55 | 48.19 | 2,817,100 | +0.64(+1.36%) |
Dec 19, 2003 | 47.21 | 47.70 | 46.87 | 47.55 | 3,178,641 | +0.33(+0.71%) |
Dec 18, 2003 | 45.02 | 47.29 | 45.80 | 47.21 | 4,312,488 | +2.19(+4.86%) |
Dec 17, 2003 | 44.99 | 45.20 | 44.63 | 45.02 | 1,546,498 | +0.03(+0.07%) |
Dec 16, 2003 | 44.16 | 45.07 | 44.16 | 44.99 | 2,582,394 | +0.83(+1.88%) |
Dec 15, 2003 | 44.79 | 45.59 | 44.06 | 44.16 | 3,109,824 | -0.63(-1.40%) |
Dec 12, 2003 | 44.90 | 44.90 | 44.51 | 44.79 | 1,656,881 | +0.21(+0.46%) |
Dec 11, 2003 | 44.24 | 44.99 | 44.22 | 44.59 | 3,745,878 | +0.55(+1.25%) |
Dec 10, 2003 | 45.53 | 45.66 | 43.92 | 44.04 | 4,651,048 | -1.90(-4.13%) |
Dec 09, 2003 | 47.14 | 47.14 | 45.92 | 45.93 | 2,369,539 | -1.11(-2.37%) |
Dec 08, 2003 | 47.11 | 47.45 | 46.70 | 47.05 | 1,596,101 | -0.06(-0.14%) |
Dec 05, 2003 | 47.30 | 47.30 | 46.99 | 47.11 | 1,305,262 | -0.75(-1.56%) |
Dec 04, 2003 | 48.06 | 48.09 | 47.60 | 47.86 | 1,418,910 | -0.20(-0.41%) |
Dec 03, 2003 | 47.65 | 48.58 | 47.54 | 48.06 | 2,391,515 | +0.65(+1.36%) |
Dec 02, 2003 | 47.91 | 47.94 | 47.38 | 47.41 | 2,059,486 | -0.53(-1.10%) |