| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jan 2, 2004 | 40.50 | 42.50 | 40.50 | 41.44 | 496,300 | 9.88 | | Jan 1, 2004 | 39.50 | 41.25 | 38.50 | 40.30 | 363,500 | 9.61 | | Dec 31, 2003 | 41.25 | 41.25 | 37.75 | 38.33 | 388,500 | 9.14 | | Dec 30, 2003 | 40.00 | 41.25 | 38.25 | 38.67 | 176,300 | 9.22 | | Dec 9, 2003 | 63.72 | 63.72 | 63.72 | 63.72 | 340,400 | 15.20 | | Dec 8, 2003 | 63.72 | 65.75 | 63.00 | 63.89 | 340,400 | 15.23 | | Dec 5, 2003 | 58.75 | 68.72 | 58.26 | 63.15 | 451,700 | 15.06 | | Dec 4, 2003 | 59.71 | 59.75 | 57.75 | 58.33 | 173,900 | 13.91 | | Dec 3, 2003 | 58.47 | 59.25 | 57.38 | 57.96 | 244,400 | 13.82 | | Dec 2, 2003 | 59.50 | 59.50 | 57.25 | 57.91 | 192,100 | 13.81 | | Dec 1, 2003 | 56.75 | 60.25 | 56.75 | 58.79 | 305,900 | 14.02 | | Nov 28, 2003 | 56.99 | 58.19 | 56.44 | 56.54 | 225,100 | 13.48 | | Nov 27, 2003 | 57.81 | 57.88 | 56.50 | 56.91 | 240,600 | 13.57 | | Nov 25, 2003 | 57.33 | 58.50 | 56.25 | 56.69 | 342,600 | 13.52 | | Nov 24, 2003 | 56.10 | 58.62 | 54.38 | 56.03 | 440,000 | 13.36 | |
* Close price adjusted for dividends and splits. |
|
2.60(0.38%) May 17, 6:19AM EDT
Download to Spreadsheet