Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 56.25 | 57.01 | 56.15 | 56.95 | 10,694,353 | +0.70(+1.24%) |
Jan 29, 2004 | 56.30 | 56.59 | 55.41 | 56.25 | 11,574,107 | +0.36(+0.65%) |
Jan 28, 2004 | 56.90 | 57.06 | 55.83 | 55.89 | 11,412,410 | -0.81(-1.44%) |
Jan 27, 2004 | 57.05 | 57.20 | 56.65 | 56.70 | 9,313,824 | -0.60(-1.05%) |
Jan 26, 2004 | 56.19 | 57.30 | 55.99 | 57.30 | 10,784,611 | +1.12(+1.99%) |
Jan 23, 2004 | 56.14 | 56.36 | 55.73 | 56.19 | 9,206,839 | +0.22(+0.40%) |
Jan 22, 2004 | 56.15 | 56.34 | 55.85 | 55.96 | 7,617,217 | -0.11(-0.19%) |
Jan 21, 2004 | 55.80 | 56.27 | 55.46 | 56.07 | 12,108,163 | +0.34(+0.62%) |
Jan 20, 2004 | 55.10 | 55.92 | 54.94 | 55.73 | 16,178,659 | +1.02(+1.87%) |
Jan 16, 2004 | 54.52 | 54.72 | 54.35 | 54.71 | 16,208,106 | +0.75(+1.38%) |
Jan 15, 2004 | 54.56 | 54.89 | 53.69 | 53.96 | 34,521,072 | +2.13(+4.11%) |
Jan 14, 2004 | 51.59 | 51.92 | 51.51 | 51.83 | 9,592,265 | +0.35(+0.68%) |
Jan 13, 2004 | 52.48 | 52.52 | 51.08 | 51.48 | 15,407,459 | -1.06(-2.02%) |
Jan 12, 2004 | 52.35 | 52.88 | 52.35 | 52.54 | 8,939,375 | +0.20(+0.37%) |
Jan 09, 2004 | 52.66 | 53.00 | 52.23 | 52.35 | 13,819,057 | -1.05(-1.97%) |
Jan 08, 2004 | 53.49 | 53.49 | 52.82 | 53.40 | 10,767,884 | +0.15(+0.28%) |
Jan 07, 2004 | 53.45 | 53.59 | 53.07 | 53.25 | 8,586,010 | -0.16(-0.30%) |
Jan 06, 2004 | 52.91 | 53.48 | 52.88 | 53.41 | 7,631,854 | +0.01(+0.01%) |
Jan 05, 2004 | 52.80 | 53.43 | 52.80 | 53.40 | 9,193,596 | +0.86(+1.64%) |
Jan 02, 2004 | 53.29 | 53.40 | 52.34 | 52.54 | 9,283,331 | -0.65(-1.22%) |
Dec 31, 2003 | 53.18 | 53.29 | 52.89 | 53.19 | 8,236,303 | +0.03(+0.05%) |
Dec 30, 2003 | 53.53 | 53.66 | 53.01 | 53.16 | 6,975,654 | -0.51(-0.95%) |
Dec 29, 2003 | 53.43 | 53.79 | 53.39 | 53.67 | 7,028,798 | +0.36(+0.67%) |
Dec 26, 2003 | 53.01 | 53.37 | 52.97 | 53.32 | 2,454,216 | +0.36(+0.68%) |
Dec 24, 2003 | 53.26 | 53.26 | 52.90 | 52.95 | 3,067,552 | -0.30(-0.56%) |
Dec 23, 2003 | 53.41 | 53.63 | 52.99 | 53.25 | 6,406,924 | -0.34(-0.64%) |
Dec 22, 2003 | 53.28 | 53.66 | 53.25 | 53.60 | 7,548,391 | +0.14(+0.27%) |
Dec 19, 2003 | 53.51 | 53.52 | 53.18 | 53.45 | 12,354,717 | +0.24(+0.44%) |
Dec 18, 2003 | 53.37 | 53.59 | 53.09 | 53.22 | 11,976,783 | -0.38(-0.72%) |
Dec 17, 2003 | 53.86 | 53.87 | 53.29 | 53.60 | 10,546,769 | -0.33(-0.62%) |
Dec 16, 2003 | 52.86 | 54.02 | 52.73 | 53.94 | 13,070,160 | +1.07(+2.03%) |
Dec 15, 2003 | 53.62 | 53.93 | 52.85 | 52.86 | 10,392,738 | -0.34(-0.65%) |
Dec 12, 2003 | 53.20 | 53.47 | 52.94 | 53.21 | 8,851,208 | +0.18(+0.34%) |
Dec 11, 2003 | 52.78 | 53.36 | 52.75 | 53.03 | 11,172,651 | +0.38(+0.73%) |
Dec 10, 2003 | 52.05 | 53.22 | 52.02 | 52.64 | 12,437,482 | +0.63(+1.21%) |
Dec 09, 2003 | 52.31 | 52.89 | 52.00 | 52.01 | 12,147,367 | -0.33(-0.62%) |
Dec 08, 2003 | 51.95 | 52.50 | 51.95 | 52.34 | 9,308,074 | +0.32(+0.62%) |
Dec 05, 2003 | 52.40 | 52.40 | 51.94 | 52.02 | 10,242,715 | -0.45(-0.85%) |
Dec 04, 2003 | 51.68 | 52.48 | 51.67 | 52.47 | 9,340,135 | +0.64(+1.24%) |
Dec 03, 2003 | 52.31 | 52.48 | 51.82 | 51.82 | 10,750,459 | -0.26(-0.50%) |
Dec 02, 2003 | 51.98 | 52.50 | 51.95 | 52.08 | 8,872,117 | -0.15(-0.29%) |
Dec 01, 2003 | 52.17 | 52.43 | 51.93 | 52.23 | 9,121,459 | +0.27(+0.52%) |
Nov 28, 2003 | 51.59 | 52.04 | 51.43 | 51.96 | 3,825,510 | +0.36(+0.70%) |
Nov 26, 2003 | 51.53 | 51.70 | 51.14 | 51.60 | 7,225,518 | +0.28(+0.54%) |
Nov 25, 2003 | 51.46 | 51.57 | 51.23 | 51.32 | 7,502,391 | -0.13(-0.26%) |
Nov 24, 2003 | 51.10 | 51.50 | 51.05 | 51.46 | 8,228,114 | +0.59(+1.16%) |
Nov 21, 2003 | 50.73 | 50.99 | 50.64 | 50.87 | 10,342,033 | +0.14(+0.27%) |
Nov 20, 2003 | 51.25 | 51.53 | 50.72 | 50.73 | 8,905,572 | -0.58(-1.13%) |
Nov 19, 2003 | 50.69 | 51.55 | 50.69 | 51.31 | 7,242,594 | +0.26(+0.51%) |
Nov 18, 2003 | 51.61 | 51.76 | 51.02 | 51.05 | 9,207,536 | -0.49(-0.95%) |
Nov 17, 2003 | 51.59 | 51.68 | 51.10 | 51.54 | 8,273,417 | -0.26(-0.50%) |
Nov 14, 2003 | 52.24 | 52.47 | 51.54 | 51.80 | 7,858,718 | -0.48(-0.92%) |
Nov 13, 2003 | 51.88 | 52.50 | 51.74 | 52.28 | 9,196,384 | +0.23(+0.44%) |
Nov 12, 2003 | 51.34 | 52.32 | 51.26 | 52.05 | 10,283,313 | +0.76(+1.49%) |
Nov 11, 2003 | 51.65 | 51.67 | 51.01 | 51.28 | 8,435,464 | -0.34(-0.66%) |
Nov 10, 2003 | 51.39 | 51.92 | 51.39 | 51.62 | 14,548,788 | +0.97(+1.91%) |
Nov 07, 2003 | 51.31 | 51.42 | 50.65 | 50.65 | 9,659,174 | -0.62(-1.21%) |
Nov 06, 2003 | 50.69 | 51.42 | 50.34 | 51.27 | 9,877,152 | +0.49(+0.96%) |
Nov 05, 2003 | 50.80 | 51.01 | 50.50 | 50.79 | 10,970,877 | -0.37(-0.73%) |
Nov 04, 2003 | 51.47 | 51.54 | 51.00 | 51.16 | 8,966,731 | -0.31(-0.60%) |