Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 38.82 | 40.63 | 38.44 | 39.88 | 1,332,492 | +1.10(+2.83%) |
Jan 29, 2004 | 38.59 | 39.20 | 38.02 | 38.78 | 2,664,721 | +1.24(+3.31%) |
Jan 28, 2004 | 39.63 | 39.63 | 36.65 | 37.54 | 3,914,187 | -2.17(-5.46%) |
Jan 27, 2004 | 41.07 | 41.07 | 39.69 | 39.71 | 455,724 | -1.35(-3.30%) |
Jan 26, 2004 | 40.57 | 41.09 | 40.53 | 41.07 | 200,734 | +0.46(+1.12%) |
Jan 23, 2004 | 40.23 | 40.61 | 40.23 | 40.61 | 711,371 | +0.38(+0.95%) |
Jan 22, 2004 | 41.38 | 41.52 | 39.80 | 40.23 | 784,019 | -1.18(-2.85%) |
Jan 21, 2004 | 41.43 | 41.45 | 40.65 | 41.41 | 630,053 | -0.18(-0.42%) |
Jan 20, 2004 | 41.20 | 41.74 | 41.19 | 41.58 | 451,520 | +0.37(+0.90%) |
Jan 16, 2004 | 41.37 | 41.42 | 41.14 | 41.21 | 563,711 | -0.27(-0.66%) |
Jan 15, 2004 | 41.03 | 41.62 | 40.72 | 41.49 | 497,631 | +0.73(+1.79%) |
Jan 14, 2004 | 40.70 | 40.91 | 40.50 | 40.75 | 355,226 | -0.06(-0.15%) |
Jan 13, 2004 | 40.91 | 40.99 | 40.45 | 40.82 | 631,761 | -0.09(-0.22%) |
Jan 12, 2004 | 40.91 | 41.11 | 40.75 | 40.91 | 402,913 | -0.01(-0.02%) |
Jan 09, 2004 | 41.03 | 41.41 | 40.88 | 40.91 | 969,515 | -0.14(-0.35%) |
Jan 08, 2004 | 41.49 | 41.53 | 41.03 | 41.06 | 745,922 | -0.39(-0.94%) |
Jan 07, 2004 | 41.32 | 41.45 | 41.03 | 41.45 | 426,428 | +0.15(+0.37%) |
Jan 06, 2004 | 41.38 | 41.50 | 41.18 | 41.30 | 1,148,573 | -0.08(-0.20%) |
Jan 05, 2004 | 41.31 | 41.49 | 41.23 | 41.38 | 264,580 | -0.03(-0.07%) |
Jan 02, 2004 | 40.98 | 41.49 | 40.98 | 41.41 | 395,294 | +0.40(+0.98%) |
Dec 31, 2003 | 40.94 | 41.02 | 40.76 | 41.01 | 306,487 | +0.05(+0.11%) |
Dec 30, 2003 | 40.46 | 41.00 | 40.38 | 40.96 | 257,617 | +0.50(+1.24%) |
Dec 29, 2003 | 40.37 | 40.55 | 40.30 | 40.46 | 176,299 | +0.09(+0.23%) |
Dec 26, 2003 | 40.31 | 40.53 | 40.28 | 40.37 | 70,808 | +0.18(+0.45%) |
Dec 24, 2003 | 40.23 | 40.32 | 40.06 | 40.18 | 69,757 | +0.03(+0.08%) |
Dec 23, 2003 | 39.92 | 40.15 | 39.83 | 40.15 | 245,137 | +0.23(+0.57%) |
Dec 22, 2003 | 39.47 | 39.93 | 39.47 | 39.93 | 459,797 | +0.44(+1.12%) |
Dec 19, 2003 | 39.81 | 39.88 | 39.39 | 39.48 | 490,669 | -0.30(-0.75%) |
Dec 18, 2003 | 39.62 | 39.93 | 39.62 | 39.78 | 457,957 | +0.20(+0.50%) |
Dec 17, 2003 | 39.99 | 39.99 | 39.45 | 39.58 | 347,869 | -0.43(-1.08%) |
Dec 16, 2003 | 40.37 | 40.42 | 39.75 | 40.02 | 482,130 | -0.56(-1.37%) |
Dec 15, 2003 | 40.80 | 40.87 | 40.42 | 40.57 | 653,831 | +0.00(+0.00%) |
Dec 12, 2003 | 40.33 | 40.34 | 40.24 | 40.57 | 383,076 | +0.24(+0.58%) |
Dec 11, 2003 | 39.87 | 40.34 | 39.81 | 40.34 | 447,842 | +0.30(+0.76%) |
Dec 10, 2003 | 39.67 | 40.03 | 39.45 | 40.03 | 710,583 | +0.25(+0.63%) |
Dec 09, 2003 | 40.03 | 40.03 | 39.69 | 39.78 | 580,395 | -0.11(-0.27%) |
Dec 08, 2003 | 39.54 | 39.93 | 39.33 | 39.89 | 463,344 | +0.26(+0.65%) |
Dec 05, 2003 | 38.90 | 39.61 | 38.78 | 39.63 | 519,833 | +0.78(+2.00%) |
Dec 04, 2003 | 39.43 | 39.54 | 38.65 | 38.85 | 590,379 | -0.49(-1.24%) |
Dec 03, 2003 | 40.60 | 40.70 | 39.33 | 39.34 | 640,563 | -1.29(-3.17%) |
Dec 02, 2003 | 41.09 | 41.18 | 40.42 | 40.63 | 477,006 | -0.45(-1.09%) |
Dec 01, 2003 | 40.51 | 41.07 | 40.50 | 41.07 | 311,348 | +0.69(+1.72%) |
Nov 28, 2003 | 40.14 | 40.44 | 40.14 | 40.38 | 117,182 | +0.25(+0.63%) |
Nov 26, 2003 | 40.21 | 40.31 | 39.91 | 40.13 | 236,992 | +0.05(+0.13%) |
Nov 25, 2003 | 39.89 | 40.27 | 39.77 | 40.08 | 460,979 | +0.18(+0.46%) |
Nov 24, 2003 | 39.43 | 39.96 | 39.43 | 39.89 | 655,539 | +0.46(+1.18%) |
Nov 21, 2003 | 39.30 | 39.54 | 39.32 | 39.43 | 860,608 | +0.13(+0.33%) |
Nov 20, 2003 | 39.93 | 40.00 | 39.12 | 39.30 | 1,158,031 | -1.00(-2.49%) |
Nov 19, 2003 | 40.66 | 40.76 | 40.18 | 40.31 | 442,718 | -0.53(-1.29%) |
Nov 18, 2003 | 41.85 | 42.06 | 40.81 | 40.83 | 306,356 | -0.91(-2.17%) |
Nov 17, 2003 | 41.85 | 41.85 | 41.14 | 41.74 | 452,965 | -0.81(-1.91%) |
Nov 14, 2003 | 43.31 | 43.32 | 42.60 | 42.55 | 305,699 | -0.68(-1.57%) |
Nov 13, 2003 | 42.43 | 43.37 | 42.09 | 43.23 | 405,146 | +0.80(+1.88%) |
Nov 12, 2003 | 41.83 | 42.42 | 41.83 | 42.43 | 385,572 | +0.58(+1.38%) |
Nov 11, 2003 | 41.94 | 41.97 | 41.74 | 41.85 | 471,489 | -0.02(-0.04%) |
Nov 10, 2003 | 42.72 | 42.72 | 41.78 | 41.87 | 660,925 | -0.78(-1.82%) |
Nov 07, 2003 | 43.08 | 43.08 | 42.55 | 42.64 | 416,576 | -0.33(-0.76%) |
Nov 06, 2003 | 43.31 | 43.31 | 42.54 | 42.97 | 287,964 | -0.43(-1.00%) |
Nov 05, 2003 | 43.26 | 43.40 | 42.96 | 43.40 | 204,281 | +0.02(+0.04%) |
Nov 04, 2003 | 43.58 | 43.58 | 43.26 | 43.39 | 418,713 | -0.21(-0.47%) |