Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 35.79 | 35.93 | 35.38 | 35.51 | 871,831 | +0.36(+1.03%) |
Jan 29, 2004 | 35.80 | 36.08 | 34.59 | 35.15 | 1,583,651 | -0.59(-1.65%) |
Jan 28, 2004 | 37.03 | 37.78 | 35.68 | 35.74 | 1,890,728 | -1.00(-2.71%) |
Jan 27, 2004 | 36.62 | 37.45 | 36.51 | 36.74 | 1,004,474 | +0.57(+1.58%) |
Jan 26, 2004 | 36.37 | 36.68 | 35.53 | 36.16 | 1,134,732 | -0.07(-0.19%) |
Jan 23, 2004 | 37.12 | 37.28 | 36.21 | 36.23 | 726,583 | -0.79(-2.14%) |
Jan 22, 2004 | 38.13 | 38.59 | 37.03 | 37.03 | 922,594 | -0.68(-1.80%) |
Jan 21, 2004 | 37.63 | 38.24 | 37.03 | 37.71 | 779,731 | +0.11(+0.28%) |
Jan 20, 2004 | 37.66 | 38.08 | 37.42 | 37.60 | 1,429,431 | +0.95(+2.59%) |
Jan 16, 2004 | 36.37 | 37.20 | 35.80 | 36.65 | 1,438,289 | +0.41(+1.14%) |
Jan 15, 2004 | 36.63 | 37.15 | 35.72 | 36.23 | 2,394,498 | -1.07(-2.88%) |
Jan 14, 2004 | 38.04 | 38.63 | 36.63 | 37.31 | 1,486,326 | -1.30(-3.38%) |
Jan 13, 2004 | 39.63 | 40.07 | 38.21 | 38.61 | 1,480,421 | -1.66(-4.11%) |
Jan 12, 2004 | 40.95 | 40.95 | 39.93 | 40.27 | 939,061 | -0.94(-2.29%) |
Jan 09, 2004 | 40.98 | 41.84 | 40.68 | 41.21 | 721,586 | +0.23(+0.56%) |
Jan 08, 2004 | 41.12 | 41.17 | 40.33 | 40.98 | 692,627 | +0.67(+1.66%) |
Jan 07, 2004 | 41.28 | 41.30 | 40.29 | 40.31 | 983,124 | -0.97(-2.35%) |
Jan 06, 2004 | 42.44 | 42.49 | 40.97 | 41.28 | 753,157 | -0.81(-1.92%) |
Jan 05, 2004 | 41.87 | 42.25 | 41.66 | 42.09 | 717,838 | +1.12(+2.73%) |
Jan 02, 2004 | 40.93 | 41.52 | 40.93 | 40.97 | 443,354 | -0.15(-0.36%) |
Dec 31, 2003 | 41.50 | 41.77 | 40.42 | 41.12 | 636,299 | -0.35(-0.85%) |
Dec 30, 2003 | 42.00 | 42.09 | 41.24 | 41.47 | 754,974 | -0.40(-0.95%) |
Dec 29, 2003 | 40.86 | 41.99 | 40.83 | 41.87 | 1,207,754 | +1.81(+4.53%) |
Dec 26, 2003 | 39.63 | 40.23 | 39.56 | 40.06 | 529,095 | +0.59(+1.49%) |
Dec 24, 2003 | 39.45 | 39.98 | 39.22 | 39.47 | 502,407 | +0.11(+0.29%) |
Dec 23, 2003 | 38.83 | 39.36 | 38.58 | 39.35 | 898,973 | +0.48(+1.22%) |
Dec 22, 2003 | 39.32 | 39.56 | 38.85 | 38.88 | 851,162 | -0.13(-0.34%) |
Dec 19, 2003 | 39.63 | 40.02 | 39.00 | 39.01 | 1,233,987 | -1.39(-3.44%) |
Dec 18, 2003 | 40.94 | 40.49 | 39.36 | 40.40 | 1,176,524 | -0.54(-1.31%) |
Dec 17, 2003 | 40.74 | 40.96 | 40.24 | 40.94 | 1,432,951 | +0.19(+0.48%) |
Dec 16, 2003 | 41.81 | 41.89 | 40.73 | 40.74 | 804,033 | -0.90(-2.16%) |
Dec 15, 2003 | 41.24 | 41.99 | 40.91 | 41.64 | 976,878 | +0.41(+0.98%) |
Dec 12, 2003 | 41.44 | 42.38 | 41.16 | 41.24 | 1,163,691 | -0.20(-0.49%) |
Dec 11, 2003 | 39.95 | 41.70 | 39.63 | 41.44 | 1,745,253 | +1.57(+3.93%) |
Dec 10, 2003 | 41.69 | 42.21 | 39.77 | 39.87 | 1,477,014 | -1.82(-4.37%) |
Dec 09, 2003 | 43.14 | 43.14 | 41.67 | 41.69 | 910,102 | -1.14(-2.67%) |
Dec 08, 2003 | 43.09 | 42.78 | 42.31 | 42.84 | 835,150 | -0.26(-0.59%) |
Dec 05, 2003 | 41.96 | 43.27 | 41.57 | 43.09 | 913,736 | +1.14(+2.71%) |
Dec 04, 2003 | 43.39 | 42.88 | 41.96 | 41.96 | 1,407,854 | -1.44(-3.31%) |
Dec 03, 2003 | 43.50 | 43.76 | 43.10 | 43.39 | 721,586 | -0.11(-0.24%) |
Dec 02, 2003 | 43.32 | 43.98 | 43.02 | 43.50 | 1,230,239 | +0.01(+0.02%) |
Dec 01, 2003 | 42.88 | 43.49 | 41.65 | 43.49 | 1,375,829 | +1.25(+2.96%) |
Nov 28, 2003 | 41.70 | 42.24 | 41.68 | 42.24 | 487,871 | +1.03(+2.50%) |
Nov 26, 2003 | 40.73 | 41.52 | 40.73 | 41.21 | 1,253,179 | +0.72(+1.78%) |
Nov 25, 2003 | 39.36 | 40.55 | 39.36 | 40.49 | 926,683 | +0.76(+1.91%) |
Nov 24, 2003 | 39.71 | 39.85 | 39.36 | 39.73 | 933,042 | -0.55(-1.38%) |
Nov 21, 2003 | 40.14 | 40.49 | 40.06 | 40.29 | 892,045 | +0.15(+0.37%) |
Nov 20, 2003 | 40.44 | 40.51 | 39.99 | 40.14 | 880,803 | -0.28(-0.70%) |
Nov 19, 2003 | 40.27 | 40.42 | 39.63 | 40.42 | 1,462,251 | -0.09(-0.22%) |
Nov 18, 2003 | 38.60 | 40.51 | 38.59 | 40.51 | 1,667,575 | +1.90(+4.93%) |
Nov 17, 2003 | 38.97 | 39.03 | 38.18 | 38.60 | 1,865,630 | -0.58(-1.48%) |
Nov 14, 2003 | 38.74 | 39.26 | 38.74 | 39.18 | 1,132,120 | +0.51(+1.32%) |
Nov 13, 2003 | 38.35 | 39.15 | 38.00 | 38.67 | 2,131,484 | +0.43(+1.13%) |
Nov 12, 2003 | 36.35 | 38.24 | 36.19 | 38.24 | 1,628,281 | +2.32(+6.45%) |
Nov 11, 2003 | 35.89 | 36.51 | 35.67 | 35.93 | 868,651 | +0.04(+0.10%) |
Nov 10, 2003 | 36.19 | 36.68 | 35.80 | 35.89 | 1,295,198 | -0.30(-0.83%) |
Nov 07, 2003 | 34.34 | 36.19 | 34.22 | 36.19 | 1,629,758 | +1.61(+4.66%) |
Nov 06, 2003 | 34.96 | 35.03 | 34.25 | 34.58 | 850,708 | -0.54(-1.53%) |
Nov 05, 2003 | 34.86 | 35.40 | 34.81 | 35.12 | 699,895 | +0.29(+0.83%) |
Nov 04, 2003 | 34.52 | 35.14 | 34.38 | 34.83 | 842,077 | +0.79(+2.33%) |