Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 43.02 | 43.02 | 42.18 | 42.70 | 4,872,102 | -0.23(-0.53%) |
Jan 29, 2004 | 41.89 | 43.05 | 41.77 | 42.93 | 7,205,224 | +0.93(+2.21%) |
Jan 28, 2004 | 43.05 | 43.14 | 41.86 | 42.00 | 8,067,059 | -0.96(-2.24%) |
Jan 27, 2004 | 43.24 | 43.54 | 42.90 | 42.96 | 5,965,927 | -0.28(-0.64%) |
Jan 26, 2004 | 43.31 | 43.55 | 43.09 | 43.24 | 7,218,448 | -0.36(-0.82%) |
Jan 23, 2004 | 44.55 | 44.56 | 43.36 | 43.59 | 6,272,644 | -0.94(-2.10%) |
Jan 22, 2004 | 44.28 | 44.58 | 44.09 | 44.53 | 5,487,448 | +0.09(+0.21%) |
Jan 21, 2004 | 43.78 | 44.44 | 43.37 | 44.44 | 6,173,379 | +0.66(+1.51%) |
Jan 20, 2004 | 44.00 | 44.05 | 43.69 | 43.78 | 5,744,772 | -0.19(-0.44%) |
Jan 16, 2004 | 43.81 | 44.04 | 43.71 | 43.97 | 6,751,920 | +0.35(+0.79%) |
Jan 15, 2004 | 43.50 | 43.63 | 43.15 | 43.63 | 5,346,279 | +0.19(+0.45%) |
Jan 14, 2004 | 42.90 | 43.58 | 42.68 | 43.43 | 6,153,463 | +0.38(+0.87%) |
Jan 13, 2004 | 43.12 | 43.25 | 42.80 | 43.05 | 5,834,955 | -0.14(-0.33%) |
Jan 12, 2004 | 42.65 | 43.36 | 42.55 | 43.20 | 7,218,289 | +0.78(+1.85%) |
Jan 09, 2004 | 42.62 | 42.79 | 42.35 | 42.41 | 7,119,662 | -0.33(-0.76%) |
Jan 08, 2004 | 43.66 | 43.74 | 42.64 | 42.74 | 9,172,675 | -1.08(-2.46%) |
Jan 07, 2004 | 43.66 | 43.86 | 43.47 | 43.82 | 6,908,863 | -0.19(-0.44%) |
Jan 06, 2004 | 43.93 | 44.08 | 43.62 | 44.01 | 8,601,783 | -0.04(-0.09%) |
Jan 05, 2004 | 44.18 | 44.69 | 43.87 | 44.05 | 10,793,576 | -0.66(-1.47%) |
Jan 02, 2004 | 44.47 | 45.28 | 44.37 | 44.71 | 6,024,084 | +0.57(+1.29%) |
Dec 31, 2003 | 44.50 | 44.52 | 43.96 | 44.14 | 5,710,197 | -0.38(-0.85%) |
Dec 30, 2003 | 44.97 | 45.03 | 44.34 | 44.52 | 4,954,637 | -0.43(-0.96%) |
Dec 29, 2003 | 44.75 | 44.95 | 44.32 | 44.95 | 4,241,141 | +0.63(+1.42%) |
Dec 26, 2003 | 44.34 | 44.61 | 44.25 | 44.32 | 787,745 | +0.08(+0.17%) |
Dec 24, 2003 | 44.26 | 44.43 | 44.22 | 44.25 | 2,304,123 | -0.01(-0.03%) |
Dec 23, 2003 | 45.03 | 45.31 | 43.93 | 44.26 | 7,639,408 | -1.05(-2.33%) |
Dec 22, 2003 | 46.14 | 46.14 | 45.06 | 45.31 | 5,939,318 | -1.06(-2.29%) |
Dec 19, 2003 | 46.04 | 46.37 | 45.67 | 46.37 | 5,994,607 | +0.48(+1.05%) |
Dec 18, 2003 | 45.49 | 45.98 | 45.44 | 45.89 | 4,428,039 | +0.40(+0.88%) |
Dec 17, 2003 | 45.67 | 45.90 | 45.31 | 45.49 | 4,306,946 | -0.51(-1.11%) |
Dec 16, 2003 | 44.99 | 46.00 | 44.99 | 46.00 | 5,738,558 | +1.00(+2.23%) |
Dec 15, 2003 | 45.62 | 45.68 | 45.03 | 44.99 | 3,946,533 | -0.31(-0.69%) |
Dec 12, 2003 | 45.00 | 45.31 | 44.55 | 45.31 | 4,768,376 | +0.24(+0.54%) |
Dec 11, 2003 | 44.50 | 45.25 | 44.28 | 45.06 | 5,824,598 | +0.88(+1.99%) |
Dec 10, 2003 | 44.28 | 44.45 | 44.00 | 44.18 | 5,658,095 | -0.09(-0.21%) |
Dec 09, 2003 | 44.01 | 44.28 | 43.68 | 44.28 | 5,503,382 | +0.33(+0.74%) |
Dec 08, 2003 | 43.18 | 44.00 | 42.96 | 43.95 | 5,065,533 | +0.77(+1.79%) |
Dec 05, 2003 | 43.03 | 43.24 | 42.84 | 43.18 | 2,900,508 | -0.13(-0.30%) |
Dec 04, 2003 | 43.51 | 43.74 | 42.88 | 43.31 | 3,908,771 | +0.02(+0.04%) |
Dec 03, 2003 | 43.68 | 44.05 | 43.29 | 43.29 | 3,880,888 | -0.33(-0.75%) |
Dec 02, 2003 | 43.66 | 44.37 | 43.51 | 43.62 | 6,437,395 | -0.50(-1.14%) |
Dec 01, 2003 | 43.10 | 44.25 | 42.99 | 44.12 | 6,738,695 | +0.94(+2.18%) |
Nov 28, 2003 | 43.49 | 43.50 | 42.90 | 43.18 | 3,753,899 | -0.31(-0.72%) |
Nov 26, 2003 | 43.90 | 43.90 | 42.92 | 43.49 | 10,117,682 | -0.86(-1.94%) |
Nov 25, 2003 | 44.31 | 44.55 | 44.03 | 44.35 | 5,436,780 | +0.11(+0.24%) |
Nov 24, 2003 | 44.01 | 44.53 | 43.96 | 44.25 | 5,748,437 | +0.56(+1.28%) |
Nov 21, 2003 | 44.89 | 45.06 | 43.56 | 43.69 | 10,403,686 | -1.20(-2.68%) |
Nov 20, 2003 | 45.19 | 45.53 | 44.83 | 44.89 | 5,301,984 | -0.63(-1.39%) |
Nov 19, 2003 | 44.62 | 45.69 | 44.44 | 45.53 | 7,113,448 | +1.00(+2.26%) |
Nov 18, 2003 | 44.37 | 45.11 | 44.31 | 44.52 | 5,117,157 | +0.15(+0.34%) |
Nov 17, 2003 | 44.59 | 44.86 | 43.62 | 44.37 | 7,266,567 | -0.36(-0.81%) |
Nov 14, 2003 | 43.68 | 45.15 | 43.43 | 44.74 | 15,260,333 | +1.40(+3.23%) |
Nov 13, 2003 | 41.55 | 43.68 | 41.42 | 43.34 | 11,789,092 | +1.79(+4.32%) |
Nov 12, 2003 | 40.79 | 41.87 | 40.51 | 41.54 | 5,808,506 | +0.73(+1.78%) |
Nov 11, 2003 | 41.13 | 41.13 | 40.79 | 40.81 | 3,060,638 | -0.31(-0.76%) |
Nov 10, 2003 | 41.16 | 41.33 | 40.96 | 41.13 | 2,987,504 | -0.20(-0.49%) |
Nov 07, 2003 | 41.69 | 42.02 | 41.12 | 41.33 | 4,264,882 | -0.33(-0.80%) |
Nov 06, 2003 | 41.36 | 41.57 | 41.17 | 41.66 | 3,901,760 | +0.21(+0.51%) |
Nov 05, 2003 | 41.34 | 41.45 | 40.79 | 41.45 | 4,433,616 | +0.53(+1.30%) |
Nov 04, 2003 | 41.34 | 41.42 | 40.78 | 40.91 | 4,523,799 | -0.76(-1.82%) |