Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 71.81 | 72.21 | 71.60 | 72.09 | 23,950 | +1.29(+1.82%) |
Jan 29, 2004 | 71.33 | 71.39 | 70.28 | 70.80 | 28,342 | +0.72(+1.02%) |
Jan 28, 2004 | 71.51 | 71.66 | 70.09 | 70.09 | 21,440 | +0.47(+0.67%) |
Jan 27, 2004 | 70.09 | 70.53 | 69.55 | 69.62 | 16,943 | -1.05(-1.49%) |
Jan 26, 2004 | 69.80 | 70.67 | 69.72 | 70.67 | 24,787 | +0.58(+0.83%) |
Jan 23, 2004 | 70.90 | 70.90 | 70.04 | 70.09 | 25,728 | -0.98(-1.39%) |
Jan 22, 2004 | 70.69 | 71.23 | 70.45 | 71.07 | 24,054 | +0.75(+1.06%) |
Jan 21, 2004 | 69.99 | 70.46 | 69.73 | 70.32 | 22,381 | -0.31(-0.43%) |
Jan 20, 2004 | 70.85 | 70.85 | 70.36 | 70.63 | 38,906 | -0.86(-1.20%) |
Jan 16, 2004 | 70.28 | 71.64 | 70.28 | 71.49 | 36,919 | +2.29(+3.32%) |
Jan 15, 2004 | 69.27 | 69.44 | 68.90 | 69.20 | 23,950 | -1.18(-1.67%) |
Jan 14, 2004 | 69.32 | 70.47 | 69.28 | 70.37 | 25,519 | +1.72(+2.51%) |
Jan 13, 2004 | 69.80 | 69.89 | 68.65 | 68.65 | 18,093 | -3.16(-4.39%) |
Jan 12, 2004 | 71.62 | 71.99 | 71.38 | 71.81 | 25,519 | +0.10(+0.13%) |
Jan 09, 2004 | 70.27 | 73.15 | 70.95 | 71.71 | 88,061 | +1.44(+2.05%) |
Jan 08, 2004 | 68.92 | 70.50 | 68.84 | 70.27 | 39,429 | +3.43(+5.14%) |
Jan 07, 2004 | 66.69 | 67.01 | 66.59 | 66.83 | 18,198 | +0.30(+0.45%) |
Jan 06, 2004 | 66.21 | 66.79 | 66.07 | 66.54 | 43,821 | +0.36(+0.55%) |
Jan 05, 2004 | 64.78 | 66.17 | 64.78 | 66.17 | 49,364 | +2.26(+3.53%) |
Jan 02, 2004 | 64.22 | 65.01 | 63.34 | 63.92 | 56,895 | -0.14(-0.22%) |
Dec 31, 2003 | 64.06 | 64.60 | 63.97 | 64.06 | 8,889 | -0.07(-0.10%) |
Dec 30, 2003 | 63.87 | 64.28 | 63.73 | 64.13 | 20,812 | -0.41(-0.64%) |
Dec 29, 2003 | 63.82 | 64.54 | 63.73 | 64.54 | 11,086 | +0.72(+1.12%) |
Dec 26, 2003 | 64.02 | 64.41 | 63.82 | 63.82 | 5,124 | +0.00(+0.00%) |
Dec 24, 2003 | 63.63 | 64.21 | 63.31 | 63.82 | 16,943 | +0.18(+0.29%) |
Dec 23, 2003 | 63.54 | 63.78 | 63.54 | 63.64 | 9,412 | +0.68(+1.08%) |
Dec 22, 2003 | 62.40 | 63.11 | 62.38 | 62.96 | 22,172 | +0.56(+0.90%) |
Dec 19, 2003 | 62.91 | 63.25 | 62.36 | 62.40 | 37,860 | +0.30(+0.48%) |
Dec 18, 2003 | 60.52 | 62.10 | 60.52 | 62.10 | 15,374 | +1.00(+1.64%) |
Dec 17, 2003 | 61.29 | 61.40 | 61.10 | 61.10 | 9,517 | -0.96(-1.54%) |
Dec 16, 2003 | 61.15 | 62.12 | 61.03 | 62.05 | 35,559 | +1.02(+1.68%) |
Dec 15, 2003 | 61.86 | 61.95 | 61.02 | 61.03 | 70,177 | +0.55(+0.92%) |
Dec 12, 2003 | 60.48 | 60.73 | 60.25 | 60.48 | 10,772 | +0.56(+0.94%) |
Dec 11, 2003 | 58.85 | 59.95 | 58.66 | 59.91 | 24,891 | +1.87(+3.23%) |
Dec 10, 2003 | 57.85 | 58.52 | 57.85 | 58.04 | 35,141 | -1.91(-3.19%) |
Dec 09, 2003 | 60.67 | 60.99 | 59.95 | 59.95 | 23,845 | -0.54(-0.89%) |
Dec 08, 2003 | 60.01 | 60.49 | 59.66 | 60.49 | 24,159 | +0.77(+1.30%) |
Dec 05, 2003 | 61.19 | 61.19 | 60.46 | 59.71 | 7,739 | -1.49(-2.44%) |
Dec 04, 2003 | 60.40 | 61.19 | 60.40 | 61.20 | 61,706 | +1.20(+2.01%) |
Dec 03, 2003 | 60.82 | 60.82 | 60.00 | 60.00 | 35,873 | +0.10(+0.16%) |
Dec 02, 2003 | 59.37 | 60.25 | 59.37 | 59.90 | 44,658 | +0.24(+0.40%) |
Dec 01, 2003 | 59.72 | 59.85 | 59.58 | 59.66 | 32,630 | +1.01(+1.73%) |
Nov 28, 2003 | 58.09 | 58.65 | 57.99 | 58.65 | 2,614 | +0.47(+0.81%) |
Nov 26, 2003 | 58.08 | 58.32 | 57.66 | 58.18 | 19,871 | +1.10(+1.93%) |
Nov 25, 2003 | 56.89 | 57.23 | 56.67 | 57.08 | 16,838 | +0.00(+0.00%) |
Nov 24, 2003 | 56.41 | 57.18 | 56.36 | 57.08 | 45,599 | +1.22(+2.19%) |
Nov 21, 2003 | 56.08 | 56.28 | 55.86 | 55.86 | 13,177 | +0.26(+0.46%) |
Nov 20, 2003 | 55.74 | 56.54 | 55.60 | 55.60 | 45,913 | -0.67(-1.19%) |
Nov 19, 2003 | 55.92 | 56.59 | 55.53 | 56.27 | 28,447 | -0.80(-1.41%) |
Nov 18, 2003 | 56.89 | 57.38 | 56.37 | 57.07 | 47,063 | +1.50(+2.70%) |
Nov 17, 2003 | 55.83 | 55.88 | 55.07 | 55.57 | 52,607 | -1.73(-3.02%) |
Nov 14, 2003 | 57.27 | 57.27 | 56.32 | 57.30 | 27,401 | -0.64(-1.11%) |
Nov 13, 2003 | 57.56 | 58.30 | 57.56 | 57.94 | 22,486 | -0.76(-1.30%) |
Nov 12, 2003 | 57.43 | 58.73 | 57.43 | 58.71 | 28,970 | +1.48(+2.59%) |
Nov 11, 2003 | 57.89 | 57.89 | 56.89 | 57.23 | 19,243 | -1.10(-1.89%) |
Nov 10, 2003 | 58.78 | 58.81 | 57.99 | 58.32 | 33,886 | -1.52(-2.54%) |
Nov 07, 2003 | 60.15 | 60.19 | 59.43 | 59.85 | 28,447 | -0.31(-0.51%) |
Nov 06, 2003 | 59.53 | 60.43 | 59.53 | 60.15 | 24,787 | +0.25(+0.42%) |
Nov 05, 2003 | 59.57 | 59.57 | 59.73 | 59.90 | 45,913 | +0.75(+1.26%) |
Nov 04, 2003 | 59.57 | 59.57 | 59.35 | 59.16 | 22,904 | +0.21(+0.36%) |