Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 40.25 | 40.85 | 40.23 | 40.65 | 697,200 | +0.97(+2.44%) |
Jan 29, 2004 | 40.25 | 40.61 | 39.30 | 39.68 | 1,345,800 | -0.27(-0.68%) |
Jan 28, 2004 | 40.30 | 40.80 | 39.93 | 39.95 | 744,700 | -0.35(-0.87%) |
Jan 27, 2004 | 40.90 | 40.90 | 40.18 | 40.30 | 892,100 | -1.05(-2.54%) |
Jan 26, 2004 | 41.00 | 41.40 | 40.60 | 41.35 | 1,157,700 | +0.06(+0.15%) |
Jan 23, 2004 | 41.85 | 42.00 | 41.25 | 41.29 | 1,139,400 | -0.17(-0.41%) |
Jan 22, 2004 | 41.10 | 41.50 | 41.10 | 41.46 | 1,168,200 | +0.52(+1.27%) |
Jan 21, 2004 | 40.85 | 41.12 | 40.51 | 40.94 | 898,400 | -0.19(-0.46%) |
Jan 20, 2004 | 41.00 | 41.20 | 40.60 | 41.13 | 1,868,600 | +1.58(+3.99%) |
Jan 16, 2004 | 39.35 | 39.75 | 39.35 | 39.55 | 843,200 | +0.35(+0.89%) |
Jan 15, 2004 | 39.13 | 39.37 | 38.62 | 39.20 | 1,086,900 | +0.26(+0.67%) |
Jan 14, 2004 | 38.12 | 38.98 | 38.12 | 38.94 | 1,524,700 | +1.98(+5.36%) |
Jan 13, 2004 | 37.30 | 37.46 | 36.96 | 36.96 | 1,279,800 | -0.02(-0.05%) |
Jan 12, 2004 | 36.76 | 37.00 | 36.53 | 36.98 | 620,500 | +0.12(+0.33%) |
Jan 09, 2004 | 36.36 | 37.18 | 36.36 | 36.86 | 1,205,300 | +0.59(+1.63%) |
Jan 08, 2004 | 36.29 | 36.38 | 36.07 | 36.27 | 628,000 | +0.37(+1.03%) |
Jan 07, 2004 | 35.80 | 35.99 | 35.67 | 35.90 | 1,146,600 | +0.36(+1.01%) |
Jan 06, 2004 | 35.85 | 35.85 | 35.20 | 35.54 | 786,500 | -0.30(-0.84%) |
Jan 05, 2004 | 35.41 | 35.90 | 35.36 | 35.84 | 863,100 | +0.86(+2.46%) |
Jan 02, 2004 | 34.89 | 35.30 | 34.81 | 34.98 | 508,200 | +0.31(+0.89%) |
Dec 31, 2003 | 34.50 | 34.75 | 34.47 | 34.67 | 309,800 | -0.04(-0.12%) |
Dec 30, 2003 | 34.45 | 34.72 | 34.40 | 34.71 | 650,300 | +0.31(+0.90%) |
Dec 29, 2003 | 34.20 | 34.46 | 34.16 | 34.40 | 478,000 | +0.10(+0.29%) |
Dec 26, 2003 | 34.26 | 34.44 | 34.20 | 34.30 | 114,400 | -0.01(-0.03%) |
Dec 24, 2003 | 34.40 | 34.49 | 34.27 | 34.31 | 283,400 | -0.04(-0.12%) |
Dec 23, 2003 | 34.30 | 34.36 | 34.26 | 34.35 | 276,200 | +0.11(+0.32%) |
Dec 22, 2003 | 34.19 | 34.25 | 33.99 | 34.24 | 492,500 | +0.19(+0.56%) |
Dec 19, 2003 | 34.06 | 34.29 | 33.80 | 34.05 | 646,600 | +0.30(+0.89%) |
Dec 18, 2003 | 33.40 | 33.77 | 33.40 | 33.75 | 711,000 | +0.40(+1.20%) |
Dec 17, 2003 | 33.17 | 33.49 | 33.09 | 33.35 | 1,041,400 | -0.15(-0.45%) |
Dec 16, 2003 | 33.28 | 33.51 | 33.05 | 33.50 | 424,800 | -0.02(-0.06%) |
Dec 15, 2003 | 34.00 | 34.00 | 33.40 | 33.52 | 687,300 | +0.25(+0.75%) |
Dec 12, 2003 | 33.40 | 33.54 | 32.93 | 33.27 | 480,400 | +0.08(+0.24%) |
Dec 11, 2003 | 32.65 | 33.28 | 32.60 | 33.19 | 636,900 | +0.60(+1.84%) |
Dec 10, 2003 | 32.73 | 32.76 | 32.44 | 32.59 | 1,638,800 | -0.49(-1.48%) |
Dec 09, 2003 | 33.60 | 33.60 | 33.04 | 33.08 | 708,000 | -0.73(-2.16%) |
Dec 08, 2003 | 33.44 | 33.82 | 33.25 | 33.81 | 702,800 | +0.22(+0.65%) |
Dec 05, 2003 | 34.03 | 34.03 | 33.68 | 33.59 | 1,189,400 | -0.43(-1.26%) |
Dec 04, 2003 | 34.50 | 34.50 | 33.84 | 34.02 | 983,000 | -0.35(-1.02%) |
Dec 03, 2003 | 34.35 | 34.89 | 34.18 | 34.37 | 889,000 | +0.21(+0.61%) |
Dec 02, 2003 | 34.14 | 34.29 | 34.00 | 34.16 | 822,700 | +0.14(+0.41%) |
Dec 01, 2003 | 34.35 | 34.05 | 33.55 | 34.02 | 3,092,900 | -0.33(-0.96%) |
Nov 28, 2003 | 34.41 | 34.70 | 34.35 | 34.35 | 164,900 | -0.01(-0.03%) |
Nov 26, 2003 | 33.96 | 34.39 | 33.96 | 34.36 | 421,100 | +0.51(+1.51%) |
Nov 25, 2003 | 33.95 | 34.29 | 33.81 | 33.85 | 1,416,000 | -0.85(-2.45%) |
Nov 24, 2003 | 34.17 | 34.74 | 34.17 | 34.70 | 1,345,200 | +0.82(+2.42%) |
Nov 21, 2003 | 34.14 | 34.28 | 33.80 | 33.88 | 936,200 | +0.23(+0.68%) |
Nov 20, 2003 | 34.15 | 34.33 | 33.65 | 33.65 | 1,138,500 | -0.72(-2.09%) |
Nov 19, 2003 | 34.12 | 34.69 | 34.12 | 34.37 | 966,800 | -0.63(-1.80%) |
Nov 18, 2003 | 35.40 | 35.60 | 34.80 | 35.00 | 907,900 | +0.27(+0.78%) |
Nov 17, 2003 | 34.65 | 34.74 | 34.30 | 34.73 | 851,400 | -0.32(-0.91%) |
Nov 14, 2003 | 35.66 | 35.81 | 35.04 | 35.05 | 717,800 | -1.04(-2.88%) |
Nov 13, 2003 | 36.15 | 36.25 | 35.95 | 36.09 | 559,200 | -0.26(-0.72%) |
Nov 12, 2003 | 35.90 | 36.48 | 35.90 | 36.35 | 597,300 | +0.40(+1.11%) |
Nov 11, 2003 | 35.68 | 36.17 | 35.68 | 35.95 | 528,100 | -0.57(-1.56%) |
Nov 10, 2003 | 36.69 | 37.05 | 36.47 | 36.52 | 674,800 | +0.36(+1.00%) |
Nov 07, 2003 | 36.15 | 36.41 | 36.06 | 36.16 | 651,400 | +0.24(+0.67%) |
Nov 06, 2003 | 35.90 | 36.00 | 35.83 | 35.92 | 985,400 | -0.85(-2.31%) |
Nov 05, 2003 | 35.72 | 36.89 | 36.44 | 36.77 | 854,700 | +1.02(+2.85%) |
Nov 04, 2003 | 35.72 | 36.28 | 35.60 | 35.75 | 626,800 | +0.08(+0.22%) |