| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Dec 22, 2003 | 54.68 | 55.22 | 53.50 | 54.02 | 1,869,600 | 27.01 | | Dec 19, 2003 | 56.03 | 56.71 | 54.00 | 54.74 | 2,930,800 | 27.37 | | Dec 18, 2003 | 54.48 | 56.42 | 53.99 | 55.58 | 2,664,600 | 27.79 | | Dec 17, 2003 | 52.50 | 55.50 | 52.02 | 53.93 | 4,604,200 | 26.97 | | Dec 16, 2003 | 56.80 | 57.96 | 51.89 | 53.70 | 9,542,400 | 26.85 | | Dec 15, 2003 | 62.80 | 63.09 | 56.52 | 56.69 | 5,231,400 | 28.34 | | Dec 12, 2003 | 61.80 | 62.49 | 60.21 | 61.48 | 2,682,600 | 30.74 | |
* Close price adjusted for dividends and splits. |
|
0.34%
Download to Spreadsheet