Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 39.89 | 40.38 | 39.84 | 40.17 | 965,316 | -0.51(-1.25%) |
Jan 29, 2004 | 40.65 | 40.72 | 39.98 | 40.68 | 1,589,271 | +0.03(+0.06%) |
Jan 28, 2004 | 39.56 | 40.97 | 39.56 | 40.65 | 2,175,555 | +1.31(+3.33%) |
Jan 27, 2004 | 39.56 | 39.77 | 39.00 | 39.34 | 1,570,261 | -0.32(-0.81%) |
Jan 26, 2004 | 39.17 | 39.66 | 39.06 | 39.66 | 1,954,742 | +0.49(+1.26%) |
Jan 23, 2004 | 39.25 | 39.56 | 38.48 | 39.17 | 4,962,199 | -0.58(-1.45%) |
Jan 22, 2004 | 41.15 | 41.67 | 39.73 | 39.75 | 4,006,851 | -2.79(-6.55%) |
Jan 21, 2004 | 42.06 | 42.56 | 41.63 | 42.53 | 1,744,130 | +0.26(+0.61%) |
Jan 20, 2004 | 41.67 | 42.45 | 41.55 | 42.27 | 1,472,431 | +0.53(+1.28%) |
Jan 16, 2004 | 41.80 | 42.27 | 40.76 | 41.74 | 2,772,270 | +0.03(+0.06%) |
Jan 15, 2004 | 43.89 | 43.89 | 40.14 | 41.71 | 5,854,490 | -2.66(-5.99%) |
Jan 14, 2004 | 44.26 | 44.90 | 44.17 | 44.37 | 1,762,212 | +0.12(+0.27%) |
Jan 13, 2004 | 44.39 | 44.91 | 43.69 | 44.25 | 1,274,801 | +0.09(+0.21%) |
Jan 12, 2004 | 42.70 | 45.07 | 42.70 | 44.15 | 3,872,392 | +2.55(+6.14%) |
Jan 09, 2004 | 41.93 | 42.08 | 41.49 | 41.60 | 850,215 | -0.49(-1.17%) |
Jan 08, 2004 | 41.76 | 42.12 | 41.38 | 42.09 | 1,358,954 | +0.68(+1.65%) |
Jan 07, 2004 | 41.93 | 41.93 | 41.29 | 41.41 | 717,612 | -0.46(-1.09%) |
Jan 06, 2004 | 42.27 | 42.35 | 41.66 | 41.87 | 902,260 | -0.04(-0.10%) |
Jan 05, 2004 | 41.76 | 42.20 | 41.66 | 41.91 | 1,078,678 | +0.07(+0.17%) |
Jan 02, 2004 | 41.97 | 42.27 | 41.64 | 41.84 | 751,806 | -0.22(-0.51%) |
Dec 31, 2003 | 41.32 | 42.13 | 41.32 | 42.06 | 797,939 | +0.52(+1.25%) |
Dec 30, 2003 | 41.28 | 41.59 | 41.26 | 41.54 | 525,661 | +0.07(+0.17%) |
Dec 29, 2003 | 40.90 | 41.52 | 40.72 | 41.47 | 748,908 | +0.60(+1.48%) |
Dec 26, 2003 | 40.94 | 41.28 | 40.82 | 40.87 | 214,321 | -0.07(-0.17%) |
Dec 24, 2003 | 40.55 | 41.20 | 40.55 | 40.94 | 408,010 | +0.55(+1.37%) |
Dec 23, 2003 | 40.42 | 40.54 | 40.00 | 40.38 | 1,488,196 | +0.05(+0.13%) |
Dec 22, 2003 | 40.55 | 40.60 | 40.13 | 40.33 | 811,732 | -0.32(-0.79%) |
Dec 19, 2003 | 40.50 | 40.74 | 39.83 | 40.65 | 1,622,770 | -0.03(-0.08%) |
Dec 18, 2003 | 41.32 | 41.32 | 40.52 | 40.69 | 1,504,771 | -0.72(-1.75%) |
Dec 17, 2003 | 42.19 | 42.19 | 41.39 | 41.41 | 691,068 | -0.85(-2.00%) |
Dec 16, 2003 | 42.08 | 42.26 | 41.46 | 42.26 | 453,332 | +0.35(+0.84%) |
Dec 15, 2003 | 42.77 | 42.79 | 41.90 | 41.90 | 395,144 | -0.50(-1.18%) |
Dec 12, 2003 | 42.40 | 42.51 | 42.01 | 42.40 | 310,180 | +0.13(+0.31%) |
Dec 11, 2003 | 41.95 | 42.76 | 41.95 | 42.27 | 730,014 | +0.33(+0.78%) |
Dec 10, 2003 | 42.54 | 42.54 | 41.81 | 41.95 | 604,829 | -0.54(-1.28%) |
Dec 09, 2003 | 43.19 | 43.19 | 42.48 | 42.49 | 488,917 | -0.71(-1.64%) |
Dec 08, 2003 | 42.78 | 43.31 | 42.59 | 43.20 | 442,552 | +0.41(+0.97%) |
Dec 05, 2003 | 42.96 | 43.40 | 42.85 | 42.78 | 602,279 | -0.67(-1.55%) |
Dec 04, 2003 | 43.22 | 43.47 | 43.05 | 43.46 | 463,880 | +0.02(+0.04%) |
Dec 03, 2003 | 43.11 | 43.71 | 43.05 | 43.44 | 546,525 | +0.22(+0.52%) |
Dec 02, 2003 | 43.12 | 43.43 | 42.88 | 43.21 | 482,310 | -0.10(-0.24%) |
Dec 01, 2003 | 42.96 | 43.41 | 42.75 | 43.32 | 749,603 | +0.74(+1.74%) |
Nov 28, 2003 | 42.92 | 43.09 | 42.43 | 42.58 | 261,845 | -0.33(-0.76%) |
Nov 26, 2003 | 41.92 | 42.91 | 41.92 | 42.90 | 1,074,157 | +1.16(+2.79%) |
Nov 25, 2003 | 41.66 | 41.80 | 41.63 | 41.74 | 620,014 | +0.11(+0.27%) |
Nov 24, 2003 | 41.45 | 41.63 | 41.37 | 41.63 | 856,474 | +0.26(+0.63%) |
Nov 21, 2003 | 41.41 | 41.43 | 41.23 | 41.37 | 512,795 | +0.22(+0.52%) |
Nov 20, 2003 | 41.58 | 41.65 | 41.12 | 41.15 | 564,376 | -0.41(-0.98%) |
Nov 19, 2003 | 41.75 | 42.03 | 41.47 | 41.56 | 720,393 | +0.09(+0.21%) |
Nov 18, 2003 | 41.96 | 42.20 | 41.41 | 41.47 | 592,890 | -0.39(-0.93%) |
Nov 17, 2003 | 41.86 | 42.36 | 41.63 | 41.86 | 676,463 | -0.46(-1.08%) |
Nov 14, 2003 | 43.03 | 43.28 | 42.27 | 42.32 | 702,311 | -0.69(-1.60%) |
Nov 13, 2003 | 43.01 | 43.22 | 42.86 | 43.01 | 768,845 | +0.01(+0.02%) |
Nov 12, 2003 | 43.39 | 43.48 | 42.86 | 43.00 | 819,730 | -0.30(-0.70%) |
Nov 11, 2003 | 43.72 | 43.78 | 43.12 | 43.30 | 795,273 | -0.53(-1.22%) |
Nov 10, 2003 | 44.39 | 44.50 | 43.39 | 43.83 | 495,756 | -0.66(-1.49%) |
Nov 07, 2003 | 44.78 | 45.29 | 44.52 | 44.50 | 836,885 | -0.28(-0.62%) |
Nov 06, 2003 | 44.82 | 44.82 | 44.53 | 44.78 | 722,132 | +0.03(+0.08%) |
Nov 05, 2003 | 45.34 | 44.93 | 44.13 | 44.74 | 836,885 | -0.21(-0.46%) |
Nov 04, 2003 | 45.34 | 45.57 | 45.10 | 44.95 | 693,162 | -0.86(-1.88%) |