Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 46.56 | 47.20 | 46.40 | 46.91 | 675,289 | +0.13(+0.28%) |
Jan 29, 2004 | 45.99 | 46.91 | 45.96 | 46.78 | 702,975 | +1.00(+2.18%) |
Jan 28, 2004 | 47.33 | 47.62 | 45.61 | 45.78 | 1,005,508 | -1.42(-3.01%) |
Jan 27, 2004 | 47.35 | 47.39 | 46.79 | 47.20 | 415,417 | -0.21(-0.45%) |
Jan 26, 2004 | 47.02 | 47.44 | 46.62 | 47.41 | 321,158 | +0.64(+1.37%) |
Jan 23, 2004 | 46.97 | 47.51 | 46.62 | 46.77 | 513,828 | -0.12(-0.25%) |
Jan 22, 2004 | 47.65 | 47.78 | 46.61 | 46.89 | 648,232 | -0.76(-1.60%) |
Jan 21, 2004 | 45.66 | 47.65 | 45.56 | 47.65 | 1,625,802 | +2.49(+5.51%) |
Jan 20, 2004 | 44.55 | 45.16 | 44.22 | 45.16 | 428,001 | +0.61(+1.37%) |
Jan 16, 2004 | 44.03 | 44.71 | 44.03 | 44.55 | 423,597 | +0.63(+1.44%) |
Jan 15, 2004 | 43.81 | 44.10 | 43.49 | 43.92 | 918,800 | +0.19(+0.44%) |
Jan 14, 2004 | 43.41 | 43.93 | 43.41 | 43.73 | 655,908 | +0.35(+0.81%) |
Jan 13, 2004 | 43.64 | 43.73 | 43.26 | 43.38 | 367,469 | -0.23(-0.53%) |
Jan 12, 2004 | 43.08 | 43.61 | 43.08 | 43.61 | 525,406 | +0.32(+0.73%) |
Jan 09, 2004 | 43.17 | 43.33 | 42.87 | 43.30 | 577,129 | +0.02(+0.05%) |
Jan 08, 2004 | 42.90 | 43.55 | 42.87 | 43.28 | 620,671 | +0.47(+1.09%) |
Jan 07, 2004 | 42.55 | 43.05 | 42.47 | 42.81 | 922,324 | +0.22(+0.51%) |
Jan 06, 2004 | 41.70 | 42.68 | 41.48 | 42.59 | 935,160 | +0.79(+1.89%) |
Jan 05, 2004 | 41.54 | 41.86 | 41.34 | 41.80 | 1,027,657 | +0.28(+0.68%) |
Jan 02, 2004 | 41.13 | 41.80 | 41.13 | 41.52 | 683,594 | +0.64(+1.55%) |
Dec 31, 2003 | 40.88 | 41.29 | 40.66 | 40.89 | 369,483 | -0.07(-0.17%) |
Dec 30, 2003 | 40.28 | 41.02 | 40.23 | 40.95 | 647,225 | +0.48(+1.19%) |
Dec 29, 2003 | 40.15 | 40.54 | 40.10 | 40.47 | 841,531 | +0.40(+0.99%) |
Dec 26, 2003 | 40.27 | 40.63 | 40.00 | 40.08 | 144,722 | -0.19(-0.47%) |
Dec 24, 2003 | 40.34 | 40.45 | 40.17 | 40.27 | 144,093 | -0.07(-0.18%) |
Dec 23, 2003 | 40.02 | 40.46 | 40.00 | 40.34 | 505,019 | +0.26(+0.66%) |
Dec 22, 2003 | 39.68 | 40.23 | 39.63 | 40.08 | 872,237 | +0.45(+1.14%) |
Dec 19, 2003 | 40.65 | 40.65 | 39.48 | 39.63 | 1,034,956 | -1.02(-2.52%) |
Dec 18, 2003 | 39.92 | 40.59 | 39.78 | 40.65 | 387,857 | +0.57(+1.43%) |
Dec 17, 2003 | 40.47 | 40.47 | 39.60 | 40.08 | 451,535 | -0.28(-0.68%) |
Dec 16, 2003 | 40.42 | 40.45 | 40.06 | 40.35 | 295,108 | +0.15(+0.38%) |
Dec 15, 2003 | 41.12 | 41.12 | 40.18 | 40.20 | 419,821 | -0.50(-1.22%) |
Dec 12, 2003 | 40.67 | 40.79 | 40.36 | 40.70 | 308,951 | +0.08(+0.20%) |
Dec 11, 2003 | 40.12 | 41.12 | 40.12 | 40.62 | 642,820 | +0.48(+1.19%) |
Dec 10, 2003 | 40.39 | 40.56 | 39.96 | 40.14 | 480,479 | -0.12(-0.29%) |
Dec 09, 2003 | 40.58 | 40.61 | 40.07 | 40.26 | 848,830 | -0.46(-1.12%) |
Dec 08, 2003 | 40.55 | 40.78 | 40.38 | 40.71 | 939,439 | +0.11(+0.26%) |
Dec 05, 2003 | 41.31 | 41.31 | 40.49 | 40.61 | 386,724 | -0.86(-2.07%) |
Dec 04, 2003 | 41.96 | 42.00 | 41.30 | 41.46 | 470,160 | -0.53(-1.27%) |
Dec 03, 2003 | 41.96 | 42.14 | 41.56 | 42.00 | 376,027 | +0.12(+0.29%) |
Dec 02, 2003 | 42.09 | 42.11 | 41.50 | 41.88 | 487,652 | -0.08(-0.19%) |
Dec 01, 2003 | 42.22 | 42.38 | 41.88 | 41.96 | 691,145 | -0.27(-0.64%) |
Nov 28, 2003 | 41.85 | 42.27 | 41.85 | 42.23 | 167,375 | +0.38(+0.91%) |
Nov 26, 2003 | 41.61 | 41.85 | 41.29 | 41.84 | 448,892 | +0.41(+0.98%) |
Nov 25, 2003 | 41.53 | 41.66 | 41.27 | 41.44 | 708,889 | -0.02(-0.05%) |
Nov 24, 2003 | 40.66 | 41.79 | 40.56 | 41.46 | 1,051,568 | +0.99(+2.43%) |
Nov 21, 2003 | 39.59 | 40.73 | 39.59 | 40.47 | 777,601 | +0.95(+2.41%) |
Nov 20, 2003 | 40.18 | 40.18 | 39.02 | 39.52 | 1,582,008 | -0.72(-1.78%) |
Nov 19, 2003 | 41.50 | 41.53 | 39.96 | 40.23 | 1,341,013 | -1.32(-3.19%) |
Nov 18, 2003 | 41.48 | 42.36 | 41.45 | 41.56 | 889,982 | +0.21(+0.51%) |
Nov 17, 2003 | 41.98 | 42.86 | 40.67 | 41.35 | 2,330,288 | -1.59(-3.70%) |
Nov 14, 2003 | 45.08 | 45.08 | 42.88 | 42.94 | 1,290,927 | -2.00(-4.44%) |
Nov 13, 2003 | 44.79 | 45.02 | 44.58 | 44.93 | 326,695 | +0.14(+0.32%) |
Nov 12, 2003 | 44.16 | 44.79 | 44.16 | 44.79 | 416,046 | +0.68(+1.55%) |
Nov 11, 2003 | 44.01 | 44.23 | 43.78 | 44.11 | 581,533 | +0.10(+0.23%) |
Nov 10, 2003 | 44.95 | 44.95 | 43.67 | 44.01 | 736,953 | -1.02(-2.27%) |
Nov 07, 2003 | 44.73 | 45.06 | 44.67 | 45.03 | 866,197 | +0.30(+0.67%) |
Nov 06, 2003 | 44.77 | 44.91 | 44.08 | 44.73 | 764,765 | -0.18(-0.40%) |
Nov 05, 2003 | 44.76 | 44.67 | 44.52 | 44.91 | 891,743 | +0.30(+0.68%) |
Nov 04, 2003 | 44.76 | 44.76 | 44.44 | 44.60 | 522,114 | -0.30(-0.67%) |