Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 39.70 | 40.21 | 39.37 | 40.15 | 480,500 | +0.70(+1.77%) |
Jan 29, 2004 | 38.80 | 39.45 | 38.80 | 39.45 | 269,700 | +0.43(+1.10%) |
Jan 28, 2004 | 39.65 | 40.10 | 38.96 | 39.02 | 665,900 | -0.78(-1.96%) |
Jan 27, 2004 | 38.75 | 40.07 | 38.60 | 39.80 | 722,500 | +0.90(+2.31%) |
Jan 26, 2004 | 38.57 | 39.00 | 38.42 | 38.90 | 307,900 | +0.30(+0.78%) |
Jan 23, 2004 | 37.98 | 38.66 | 37.90 | 38.60 | 256,500 | +0.39(+1.02%) |
Jan 22, 2004 | 38.40 | 38.40 | 37.65 | 38.21 | 389,300 | -0.14(-0.37%) |
Jan 21, 2004 | 37.26 | 38.46 | 37.23 | 38.35 | 330,000 | +1.10(+2.95%) |
Jan 20, 2004 | 37.15 | 37.63 | 36.86 | 37.25 | 370,000 | +0.17(+0.46%) |
Jan 16, 2004 | 36.00 | 37.30 | 35.95 | 37.08 | 334,300 | +1.13(+3.14%) |
Jan 15, 2004 | 35.52 | 36.00 | 35.46 | 35.95 | 244,300 | +0.44(+1.24%) |
Jan 14, 2004 | 35.42 | 35.75 | 35.41 | 35.51 | 224,700 | +0.09(+0.25%) |
Jan 13, 2004 | 35.40 | 35.49 | 35.00 | 35.42 | 262,000 | +0.22(+0.62%) |
Jan 12, 2004 | 35.10 | 35.60 | 34.95 | 35.20 | 732,900 | +1.32(+3.90%) |
Jan 09, 2004 | 33.76 | 34.42 | 33.56 | 33.88 | 230,000 | +0.02(+0.06%) |
Jan 08, 2004 | 33.85 | 33.97 | 33.85 | 33.86 | 115,100 | -0.04(-0.12%) |
Jan 07, 2004 | 33.77 | 33.90 | 33.65 | 33.90 | 73,500 | +0.13(+0.38%) |
Jan 06, 2004 | 33.78 | 33.84 | 33.59 | 33.77 | 145,100 | +0.00(+0.00%) |
Jan 05, 2004 | 33.90 | 34.33 | 33.75 | 33.77 | 412,200 | -0.27(-0.79%) |
Jan 02, 2004 | 34.28 | 34.49 | 33.84 | 34.04 | 114,900 | -0.29(-0.84%) |
Dec 31, 2003 | 34.15 | 34.46 | 34.15 | 34.33 | 145,200 | +0.15(+0.44%) |
Dec 30, 2003 | 34.28 | 34.35 | 33.90 | 34.18 | 76,700 | +0.00(+0.00%) |
Dec 29, 2003 | 33.61 | 34.28 | 33.83 | 34.18 | 141,100 | +0.57(+1.70%) |
Dec 26, 2003 | 33.75 | 34.00 | 33.60 | 33.61 | 90,600 | -0.19(-0.56%) |
Dec 24, 2003 | 33.05 | 33.88 | 32.97 | 33.80 | 60,800 | +0.80(+2.42%) |
Dec 23, 2003 | 33.32 | 33.65 | 32.91 | 33.00 | 436,900 | -0.16(-0.48%) |
Dec 22, 2003 | 32.97 | 33.20 | 32.85 | 33.16 | 121,600 | +0.29(+0.88%) |
Dec 19, 2003 | 33.15 | 33.15 | 32.78 | 32.87 | 282,200 | -0.09(-0.27%) |
Dec 18, 2003 | 32.71 | 33.06 | 32.69 | 32.96 | 204,300 | +0.19(+0.58%) |
Dec 17, 2003 | 33.10 | 33.16 | 32.77 | 32.77 | 173,100 | -0.24(-0.73%) |
Dec 16, 2003 | 33.10 | 33.30 | 32.82 | 33.01 | 142,000 | -0.03(-0.09%) |
Dec 15, 2003 | 33.10 | 33.54 | 33.00 | 33.04 | 164,000 | -0.06(-0.18%) |
Dec 12, 2003 | 33.50 | 33.52 | 33.03 | 33.10 | 239,000 | -0.60(-1.78%) |
Dec 11, 2003 | 32.80 | 33.78 | 32.80 | 33.70 | 280,100 | +0.90(+2.74%) |
Dec 10, 2003 | 33.00 | 33.00 | 32.58 | 32.80 | 251,600 | -0.25(-0.76%) |
Dec 09, 2003 | 33.00 | 33.22 | 32.89 | 33.05 | 119,300 | +0.05(+0.15%) |
Dec 08, 2003 | 33.02 | 33.22 | 32.60 | 33.00 | 178,200 | -0.10(-0.30%) |
Dec 05, 2003 | 32.81 | 33.32 | 32.72 | 33.10 | 129,900 | +0.30(+0.91%) |
Dec 04, 2003 | 32.87 | 32.95 | 32.18 | 32.80 | 198,200 | -0.28(-0.85%) |
Dec 03, 2003 | 33.19 | 33.27 | 32.84 | 33.08 | 277,000 | -0.02(-0.06%) |
Dec 02, 2003 | 33.05 | 33.28 | 33.01 | 33.10 | 270,300 | -0.04(-0.12%) |
Dec 01, 2003 | 32.74 | 33.22 | 32.65 | 33.14 | 218,900 | +0.69(+2.13%) |
Nov 28, 2003 | 32.25 | 32.53 | 32.12 | 32.45 | 57,100 | +0.15(+0.46%) |
Nov 26, 2003 | 32.30 | 32.45 | 32.14 | 32.30 | 100,200 | +0.08(+0.25%) |
Nov 25, 2003 | 32.52 | 32.52 | 32.20 | 32.22 | 170,500 | -0.30(-0.92%) |
Nov 24, 2003 | 32.06 | 32.53 | 32.01 | 32.52 | 223,600 | +0.56(+1.75%) |
Nov 21, 2003 | 32.15 | 32.19 | 31.93 | 31.96 | 315,000 | -0.04(-0.12%) |
Nov 20, 2003 | 31.70 | 32.36 | 31.66 | 32.00 | 201,500 | +0.28(+0.88%) |
Nov 19, 2003 | 31.67 | 31.85 | 31.58 | 31.72 | 211,000 | +0.08(+0.25%) |
Nov 18, 2003 | 32.08 | 32.23 | 31.64 | 31.64 | 109,600 | -0.36(-1.12%) |
Nov 17, 2003 | 32.12 | 32.39 | 31.86 | 32.00 | 209,100 | -0.58(-1.78%) |
Nov 14, 2003 | 32.64 | 32.71 | 32.21 | 32.58 | 353,000 | +0.04(+0.12%) |
Nov 13, 2003 | 31.51 | 32.65 | 31.44 | 32.54 | 326,700 | +1.04(+3.30%) |
Nov 12, 2003 | 31.48 | 31.67 | 31.43 | 31.50 | 549,300 | +0.21(+0.67%) |
Nov 11, 2003 | 31.61 | 31.61 | 30.97 | 31.29 | 440,300 | -0.38(-1.20%) |
Nov 10, 2003 | 32.10 | 32.10 | 31.35 | 31.67 | 578,300 | -0.37(-1.15%) |
Nov 07, 2003 | 31.89 | 32.04 | 31.56 | 32.04 | 303,800 | +0.18(+0.56%) |
Nov 06, 2003 | 31.33 | 31.88 | 31.27 | 31.86 | 270,100 | +0.47(+1.50%) |
Nov 05, 2003 | 31.65 | 31.77 | 30.82 | 31.39 | 651,600 | -0.17(-0.54%) |
Nov 04, 2003 | 32.04 | 32.20 | 31.56 | 31.56 | 463,890 | -0.98(-3.01%) |