Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 55.57 | 55.90 | 55.21 | 55.62 | 1,318,525 | +0.17(+0.31%) |
Feb 26, 2004 | 54.95 | 55.56 | 54.65 | 55.45 | 1,269,388 | +0.41(+0.75%) |
Feb 25, 2004 | 54.19 | 55.04 | 54.17 | 55.03 | 1,489,552 | +0.77(+1.42%) |
Feb 24, 2004 | 54.21 | 54.67 | 53.44 | 54.27 | 2,468,820 | +0.00(+0.00%) |
Feb 23, 2004 | 55.52 | 55.58 | 54.10 | 54.27 | 1,003,892 | -1.13(-2.03%) |
Feb 20, 2004 | 55.70 | 55.79 | 54.72 | 55.39 | 1,625,211 | -0.22(-0.40%) |
Feb 19, 2004 | 57.00 | 57.30 | 55.59 | 55.62 | 1,479,479 | -0.91(-1.61%) |
Feb 18, 2004 | 56.91 | 57.16 | 56.52 | 56.53 | 1,034,449 | -0.52(-0.91%) |
Feb 17, 2004 | 56.46 | 57.05 | 56.34 | 57.05 | 1,948,910 | +1.19(+2.13%) |
Feb 13, 2004 | 56.91 | 57.08 | 55.84 | 55.86 | 753,618 | -0.74(-1.31%) |
Feb 12, 2004 | 56.96 | 57.27 | 56.51 | 56.60 | 613,707 | -0.33(-0.58%) |
Feb 11, 2004 | 56.82 | 57.17 | 56.53 | 56.93 | 987,214 | +0.21(+0.36%) |
Feb 10, 2004 | 56.13 | 56.72 | 55.93 | 56.72 | 1,191,821 | +0.80(+1.42%) |
Feb 09, 2004 | 56.16 | 56.51 | 55.79 | 55.93 | 2,903,553 | -0.04(-0.08%) |
Feb 06, 2004 | 54.77 | 56.03 | 54.44 | 55.97 | 638,891 | +1.62(+2.98%) |
Feb 05, 2004 | 54.10 | 54.60 | 53.87 | 54.36 | 1,059,745 | +0.48(+0.90%) |
Feb 04, 2004 | 54.91 | 55.03 | 53.74 | 53.87 | 1,039,933 | -1.47(-2.66%) |
Feb 03, 2004 | 55.53 | 55.73 | 55.30 | 55.35 | 333,324 | -0.39(-0.71%) |
Feb 02, 2004 | 55.84 | 56.28 | 55.12 | 55.74 | 552,706 | +0.26(+0.47%) |
Jan 30, 2004 | 55.48 | 56.05 | 55.18 | 55.48 | 1,259,650 | -0.02(-0.03%) |
Jan 29, 2004 | 56.21 | 56.40 | 54.66 | 55.50 | 972,999 | -0.47(-0.85%) |
Jan 28, 2004 | 57.61 | 57.80 | 55.85 | 55.97 | 1,047,880 | -1.24(-2.17%) |
Jan 27, 2004 | 58.07 | 58.07 | 57.09 | 57.21 | 774,101 | -0.86(-1.48%) |
Jan 26, 2004 | 57.40 | 58.07 | 56.98 | 58.07 | 612,364 | +0.68(+1.18%) |
Jan 23, 2004 | 57.13 | 57.45 | 56.63 | 57.39 | 395,669 | +0.36(+0.63%) |
Jan 22, 2004 | 57.89 | 58.06 | 56.82 | 57.04 | 749,589 | -0.31(-0.55%) |
Jan 21, 2004 | 57.72 | 57.82 | 56.93 | 57.35 | 981,058 | -0.50(-0.86%) |
Jan 20, 2004 | 57.49 | 57.85 | 56.88 | 57.85 | 447,268 | +0.89(+1.57%) |
Jan 16, 2004 | 56.60 | 57.18 | 56.58 | 56.96 | 473,124 | +0.49(+0.87%) |
Jan 15, 2004 | 56.20 | 56.63 | 55.48 | 56.46 | 587,068 | +0.13(+0.22%) |
Jan 14, 2004 | 56.24 | 56.36 | 55.72 | 56.34 | 351,457 | +0.46(+0.82%) |
Jan 13, 2004 | 56.24 | 56.38 | 55.31 | 55.88 | 1,004,116 | -0.49(-0.87%) |
Jan 12, 2004 | 55.48 | 56.38 | 55.28 | 56.38 | 700,900 | +1.12(+2.02%) |
Jan 09, 2004 | 55.21 | 56.06 | 55.08 | 55.26 | 490,249 | -0.36(-0.64%) |
Jan 08, 2004 | 55.57 | 55.79 | 55.22 | 55.62 | 1,364,863 | +0.47(+0.86%) |
Jan 07, 2004 | 54.71 | 55.14 | 54.28 | 55.14 | 330,862 | +0.64(+1.18%) |
Jan 06, 2004 | 54.50 | 54.95 | 54.26 | 54.50 | 321,124 | +0.08(+0.15%) |
Jan 05, 2004 | 53.78 | 54.48 | 53.34 | 54.42 | 815,179 | +1.07(+2.01%) |
Jan 02, 2004 | 53.25 | 53.78 | 52.90 | 53.35 | 693,400 | +0.40(+0.76%) |
Dec 31, 2003 | 53.74 | 53.87 | 52.89 | 52.94 | 1,836,421 | -0.59(-1.10%) |
Dec 30, 2003 | 53.52 | 53.71 | 53.27 | 53.53 | 490,697 | +0.15(+0.28%) |
Dec 29, 2003 | 52.80 | 53.56 | 52.80 | 53.38 | 1,131,043 | +0.76(+1.44%) |
Dec 26, 2003 | 52.35 | 52.71 | 52.35 | 52.62 | 173,378 | +0.29(+0.55%) |
Dec 24, 2003 | 52.58 | 52.61 | 52.23 | 52.34 | 409,212 | -0.31(-0.59%) |
Dec 23, 2003 | 51.96 | 52.65 | 51.96 | 52.65 | 490,921 | +0.47(+0.91%) |
Dec 22, 2003 | 51.73 | 52.22 | 51.51 | 52.18 | 479,728 | +0.45(+0.86%) |
Dec 19, 2003 | 51.77 | 51.97 | 51.30 | 51.73 | 720,487 | -0.16(-0.31%) |
Dec 18, 2003 | 51.06 | 51.99 | 50.90 | 51.89 | 1,065,341 | +0.88(+1.72%) |
Dec 17, 2003 | 50.79 | 50.93 | 50.70 | 51.01 | 580,128 | +0.18(+0.35%) |
Dec 16, 2003 | 50.75 | 50.75 | 50.03 | 50.84 | 760,446 | +0.18(+0.35%) |
Dec 15, 2003 | 53.02 | 53.02 | 50.66 | 50.66 | 851,444 | -1.38(-2.66%) |
Dec 12, 2003 | 51.91 | 54.41 | 51.39 | 52.04 | 703,138 | +0.31(+0.60%) |
Dec 11, 2003 | 50.08 | 51.83 | 50.08 | 51.73 | 1,520,333 | +1.70(+3.39%) |
Dec 10, 2003 | 50.97 | 51.06 | 49.87 | 50.03 | 1,110,560 | -0.80(-1.58%) |
Dec 09, 2003 | 52.09 | 52.09 | 50.79 | 50.84 | 1,509,140 | -0.85(-1.64%) |
Dec 08, 2003 | 51.64 | 52.11 | 51.10 | 51.68 | 1,849,405 | -0.10(-0.19%) |
Dec 05, 2003 | 51.86 | 52.09 | 51.55 | 51.78 | 526,738 | -0.55(-1.04%) |
Dec 04, 2003 | 52.53 | 52.53 | 51.51 | 52.33 | 1,156,004 | -0.02(-0.03%) |
Dec 03, 2003 | 53.87 | 53.94 | 52.40 | 52.35 | 563,339 | -1.30(-2.43%) |
Dec 02, 2003 | 53.47 | 54.01 | 53.43 | 53.65 | 384,812 | +0.04(+0.08%) |