Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 39.89 | 40.37 | 39.84 | 40.16 | 965,449 | -0.51(-1.25%) |
Jan 29, 2004 | 40.65 | 40.71 | 39.97 | 40.67 | 1,589,490 | +0.03(+0.06%) |
Jan 28, 2004 | 39.55 | 40.97 | 39.55 | 40.65 | 2,175,854 | +1.31(+3.33%) |
Jan 27, 2004 | 39.55 | 39.77 | 38.99 | 39.33 | 1,570,477 | -0.32(-0.80%) |
Jan 26, 2004 | 39.16 | 39.65 | 39.06 | 39.65 | 1,955,011 | +0.49(+1.26%) |
Jan 23, 2004 | 39.25 | 39.55 | 38.47 | 39.16 | 4,962,882 | -0.58(-1.45%) |
Jan 22, 2004 | 41.15 | 41.66 | 39.72 | 39.74 | 4,007,402 | -2.79(-6.55%) |
Jan 21, 2004 | 42.05 | 42.55 | 41.63 | 42.53 | 1,744,370 | +0.26(+0.61%) |
Jan 20, 2004 | 41.66 | 42.44 | 41.54 | 42.27 | 1,472,634 | +0.53(+1.28%) |
Jan 16, 2004 | 41.79 | 42.27 | 40.76 | 41.73 | 2,772,652 | +0.03(+0.06%) |
Jan 15, 2004 | 43.88 | 43.88 | 40.13 | 41.71 | 5,855,296 | -2.66(-5.99%) |
Jan 14, 2004 | 44.25 | 44.89 | 44.17 | 44.36 | 1,762,454 | +0.12(+0.27%) |
Jan 13, 2004 | 44.38 | 44.91 | 43.68 | 44.24 | 1,274,977 | +0.09(+0.21%) |
Jan 12, 2004 | 42.70 | 45.06 | 42.69 | 44.15 | 3,872,925 | +2.55(+6.14%) |
Jan 09, 2004 | 41.92 | 42.07 | 41.48 | 41.59 | 850,332 | -0.49(-1.17%) |
Jan 08, 2004 | 41.75 | 42.11 | 41.38 | 42.09 | 1,359,141 | +0.68(+1.65%) |
Jan 07, 2004 | 41.92 | 41.92 | 41.28 | 41.41 | 717,710 | -0.46(-1.09%) |
Jan 06, 2004 | 42.27 | 42.35 | 41.66 | 41.86 | 902,384 | -0.04(-0.10%) |
Jan 05, 2004 | 41.75 | 42.19 | 41.66 | 41.91 | 1,078,826 | +0.07(+0.16%) |
Jan 02, 2004 | 41.97 | 42.27 | 41.64 | 41.84 | 751,909 | -0.22(-0.51%) |
Dec 31, 2003 | 41.32 | 42.12 | 41.32 | 42.05 | 798,049 | +0.52(+1.25%) |
Dec 30, 2003 | 41.28 | 41.59 | 41.26 | 41.53 | 525,733 | +0.07(+0.17%) |
Dec 29, 2003 | 40.90 | 41.52 | 40.71 | 41.47 | 749,011 | +0.60(+1.48%) |
Dec 26, 2003 | 40.93 | 41.28 | 40.81 | 40.86 | 214,351 | -0.07(-0.17%) |
Dec 24, 2003 | 40.54 | 41.19 | 40.54 | 40.93 | 408,066 | +0.55(+1.37%) |
Dec 23, 2003 | 40.41 | 40.53 | 39.99 | 40.38 | 1,488,400 | +0.05(+0.13%) |
Dec 22, 2003 | 40.54 | 40.59 | 40.13 | 40.33 | 811,844 | -0.32(-0.79%) |
Dec 19, 2003 | 40.50 | 40.73 | 39.83 | 40.65 | 1,622,993 | -0.03(-0.08%) |
Dec 18, 2003 | 41.32 | 41.32 | 40.52 | 40.68 | 1,504,978 | -0.72(-1.75%) |
Dec 17, 2003 | 42.18 | 42.18 | 41.39 | 41.41 | 691,163 | -0.85(-2.00%) |
Dec 16, 2003 | 42.08 | 42.25 | 41.46 | 42.25 | 453,394 | +0.35(+0.84%) |
Dec 15, 2003 | 42.76 | 42.79 | 41.90 | 41.90 | 395,198 | -0.50(-1.18%) |
Dec 12, 2003 | 42.40 | 42.50 | 42.01 | 42.40 | 310,223 | +0.13(+0.31%) |
Dec 11, 2003 | 41.94 | 42.75 | 41.94 | 42.27 | 730,115 | +0.33(+0.78%) |
Dec 10, 2003 | 42.53 | 42.53 | 41.80 | 41.94 | 604,912 | -0.54(-1.28%) |
Dec 09, 2003 | 43.18 | 43.18 | 42.47 | 42.48 | 488,984 | -0.71(-1.64%) |
Dec 08, 2003 | 42.78 | 43.30 | 42.59 | 43.19 | 442,613 | +0.41(+0.97%) |
Dec 05, 2003 | 42.96 | 43.40 | 42.85 | 42.78 | 602,362 | -0.67(-1.55%) |
Dec 04, 2003 | 43.22 | 43.47 | 43.04 | 43.45 | 463,944 | +0.02(+0.04%) |
Dec 03, 2003 | 43.10 | 43.70 | 43.04 | 43.43 | 546,601 | +0.22(+0.52%) |
Dec 02, 2003 | 43.11 | 43.42 | 42.87 | 43.21 | 482,376 | -0.10(-0.24%) |
Dec 01, 2003 | 42.96 | 43.41 | 42.74 | 43.31 | 749,707 | +0.74(+1.74%) |
Nov 28, 2003 | 42.91 | 43.09 | 42.42 | 42.57 | 261,881 | -0.33(-0.76%) |
Nov 26, 2003 | 41.91 | 42.91 | 41.91 | 42.90 | 1,074,305 | +1.16(+2.79%) |
Nov 25, 2003 | 41.66 | 41.79 | 41.63 | 41.73 | 620,099 | +0.11(+0.27%) |
Nov 24, 2003 | 41.45 | 41.62 | 41.36 | 41.62 | 856,592 | +0.26(+0.63%) |
Nov 21, 2003 | 41.41 | 41.42 | 41.22 | 41.36 | 512,865 | +0.22(+0.52%) |
Nov 20, 2003 | 41.58 | 41.65 | 41.11 | 41.15 | 564,453 | -0.41(-0.98%) |
Nov 19, 2003 | 41.74 | 42.03 | 41.47 | 41.55 | 720,493 | +0.09(+0.21%) |
Nov 18, 2003 | 41.96 | 42.19 | 41.41 | 41.47 | 592,972 | -0.39(-0.93%) |
Nov 17, 2003 | 41.85 | 42.35 | 41.62 | 41.85 | 676,556 | -0.46(-1.08%) |
Nov 14, 2003 | 43.03 | 43.28 | 42.27 | 42.31 | 702,408 | -0.69(-1.60%) |
Nov 13, 2003 | 43.00 | 43.22 | 42.85 | 43.00 | 768,951 | +0.01(+0.02%) |
Nov 12, 2003 | 43.39 | 43.48 | 42.85 | 42.99 | 819,843 | -0.30(-0.70%) |
Nov 11, 2003 | 43.72 | 43.78 | 43.11 | 43.29 | 795,382 | -0.53(-1.22%) |
Nov 10, 2003 | 44.38 | 44.49 | 43.39 | 43.83 | 495,824 | -0.66(-1.49%) |
Nov 07, 2003 | 44.77 | 45.29 | 44.51 | 44.49 | 837,000 | -0.28(-0.62%) |
Nov 06, 2003 | 44.81 | 44.81 | 44.53 | 44.77 | 722,232 | +0.03(+0.08%) |
Nov 05, 2003 | 45.34 | 44.92 | 44.12 | 44.73 | 837,000 | -0.21(-0.46%) |
Nov 04, 2003 | 45.34 | 45.56 | 45.10 | 44.94 | 693,258 | -0.86(-1.88%) |