Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 42.95 | 42.95 | 42.11 | 42.63 | 4,880,490 | -0.23(-0.53%) |
Jan 29, 2004 | 41.82 | 42.97 | 41.70 | 42.85 | 7,217,628 | +0.93(+2.21%) |
Jan 28, 2004 | 42.98 | 43.06 | 41.79 | 41.93 | 8,080,947 | -0.96(-2.24%) |
Jan 27, 2004 | 43.16 | 43.46 | 42.82 | 42.89 | 5,976,198 | -0.28(-0.64%) |
Jan 26, 2004 | 43.24 | 43.48 | 43.01 | 43.16 | 7,230,875 | -0.36(-0.82%) |
Jan 23, 2004 | 44.47 | 44.48 | 43.28 | 43.52 | 6,283,443 | -0.93(-2.10%) |
Jan 22, 2004 | 44.20 | 44.50 | 44.01 | 44.45 | 5,496,895 | +0.09(+0.21%) |
Jan 21, 2004 | 43.71 | 44.36 | 43.29 | 44.36 | 6,184,007 | +0.66(+1.51%) |
Jan 20, 2004 | 43.92 | 43.98 | 43.61 | 43.70 | 5,754,662 | -0.19(-0.44%) |
Jan 16, 2004 | 43.73 | 43.96 | 43.64 | 43.90 | 6,763,543 | +0.34(+0.79%) |
Jan 15, 2004 | 43.43 | 43.56 | 43.08 | 43.55 | 5,355,483 | +0.19(+0.45%) |
Jan 14, 2004 | 42.82 | 43.51 | 42.60 | 43.36 | 6,164,056 | +0.38(+0.87%) |
Jan 13, 2004 | 43.05 | 43.17 | 42.73 | 42.98 | 5,845,000 | -0.14(-0.33%) |
Jan 12, 2004 | 42.57 | 43.29 | 42.48 | 43.12 | 7,230,716 | +0.78(+1.85%) |
Jan 09, 2004 | 42.54 | 42.72 | 42.28 | 42.34 | 7,131,918 | -0.33(-0.76%) |
Jan 08, 2004 | 43.59 | 43.66 | 42.57 | 42.67 | 9,188,466 | -1.08(-2.46%) |
Jan 07, 2004 | 43.58 | 43.78 | 43.39 | 43.74 | 6,920,757 | -0.19(-0.44%) |
Jan 06, 2004 | 43.86 | 44.01 | 43.54 | 43.94 | 8,616,591 | -0.04(-0.09%) |
Jan 05, 2004 | 44.11 | 44.61 | 43.79 | 43.98 | 10,812,157 | -0.66(-1.47%) |
Jan 02, 2004 | 44.39 | 45.20 | 44.30 | 44.63 | 6,034,455 | +0.57(+1.29%) |
Dec 31, 2003 | 44.42 | 44.45 | 43.88 | 44.06 | 5,720,027 | -0.38(-0.85%) |
Dec 30, 2003 | 44.89 | 44.95 | 44.26 | 44.44 | 4,963,166 | -0.43(-0.96%) |
Dec 29, 2003 | 44.67 | 44.87 | 44.25 | 44.87 | 4,248,442 | +0.63(+1.42%) |
Dec 26, 2003 | 44.26 | 44.53 | 44.17 | 44.25 | 789,101 | +0.08(+0.17%) |
Dec 24, 2003 | 44.18 | 44.35 | 44.14 | 44.17 | 2,308,089 | -0.01(-0.03%) |
Dec 23, 2003 | 44.95 | 45.23 | 43.85 | 44.18 | 7,652,559 | -1.05(-2.33%) |
Dec 22, 2003 | 46.06 | 46.06 | 44.99 | 45.24 | 5,949,543 | -1.06(-2.29%) |
Dec 19, 2003 | 45.96 | 46.29 | 45.59 | 46.29 | 6,004,927 | +0.48(+1.05%) |
Dec 18, 2003 | 45.41 | 45.90 | 45.36 | 45.81 | 4,435,662 | +0.40(+0.88%) |
Dec 17, 2003 | 45.60 | 45.82 | 45.23 | 45.41 | 4,314,360 | -0.51(-1.11%) |
Dec 16, 2003 | 44.92 | 45.92 | 44.91 | 45.92 | 5,748,437 | +1.00(+2.23%) |
Dec 15, 2003 | 45.54 | 45.61 | 44.95 | 44.92 | 3,953,327 | -0.31(-0.69%) |
Dec 12, 2003 | 44.92 | 45.23 | 44.47 | 45.23 | 4,776,585 | +0.24(+0.54%) |
Dec 11, 2003 | 44.42 | 45.17 | 44.21 | 44.99 | 5,834,625 | +0.88(+1.99%) |
Dec 10, 2003 | 44.20 | 44.38 | 43.93 | 44.11 | 5,667,835 | -0.09(-0.21%) |
Dec 09, 2003 | 43.94 | 44.20 | 43.61 | 44.20 | 5,512,856 | +0.33(+0.74%) |
Dec 08, 2003 | 43.11 | 43.92 | 42.89 | 43.88 | 5,074,254 | +0.77(+1.79%) |
Dec 05, 2003 | 42.96 | 43.17 | 42.77 | 43.11 | 2,905,502 | -0.13(-0.30%) |
Dec 04, 2003 | 43.44 | 43.67 | 42.80 | 43.24 | 3,915,500 | +0.02(+0.04%) |
Dec 03, 2003 | 43.61 | 43.97 | 43.22 | 43.22 | 3,887,569 | -0.33(-0.75%) |
Dec 02, 2003 | 43.58 | 44.29 | 43.44 | 43.54 | 6,448,477 | -0.50(-1.14%) |
Dec 01, 2003 | 43.02 | 44.17 | 42.92 | 44.05 | 6,750,296 | +0.94(+2.18%) |
Nov 28, 2003 | 43.42 | 43.43 | 42.82 | 43.11 | 3,760,361 | -0.31(-0.72%) |
Nov 26, 2003 | 43.83 | 43.83 | 42.85 | 43.42 | 10,135,100 | -0.86(-1.94%) |
Nov 25, 2003 | 44.23 | 44.47 | 43.96 | 44.28 | 5,446,140 | +0.11(+0.24%) |
Nov 24, 2003 | 43.93 | 44.45 | 43.89 | 44.17 | 5,758,333 | +0.56(+1.28%) |
Nov 21, 2003 | 44.82 | 44.99 | 43.49 | 43.61 | 10,421,597 | -1.20(-2.68%) |
Nov 20, 2003 | 45.12 | 45.46 | 44.75 | 44.82 | 5,311,112 | -0.63(-1.39%) |
Nov 19, 2003 | 44.55 | 45.61 | 44.36 | 45.45 | 7,125,694 | +1.00(+2.26%) |
Nov 18, 2003 | 44.30 | 45.03 | 44.23 | 44.45 | 5,125,966 | +0.15(+0.34%) |
Nov 17, 2003 | 44.52 | 44.78 | 43.54 | 44.30 | 7,279,077 | -0.36(-0.81%) |
Nov 14, 2003 | 43.61 | 45.07 | 43.36 | 44.66 | 15,286,604 | +1.40(+3.23%) |
Nov 13, 2003 | 41.48 | 43.61 | 41.35 | 43.26 | 11,809,387 | +1.79(+4.32%) |
Nov 12, 2003 | 40.72 | 41.80 | 40.44 | 41.47 | 5,818,505 | +0.73(+1.78%) |
Nov 11, 2003 | 41.06 | 41.06 | 40.72 | 40.74 | 3,065,907 | -0.31(-0.76%) |
Nov 10, 2003 | 41.09 | 41.26 | 40.89 | 41.06 | 2,992,647 | -0.20(-0.49%) |
Nov 07, 2003 | 41.61 | 41.95 | 41.04 | 41.26 | 4,272,224 | -0.33(-0.80%) |
Nov 06, 2003 | 41.29 | 41.50 | 41.10 | 41.59 | 3,908,477 | +0.21(+0.51%) |
Nov 05, 2003 | 41.27 | 41.38 | 40.72 | 41.38 | 4,441,249 | +0.53(+1.30%) |
Nov 04, 2003 | 41.27 | 41.35 | 40.71 | 40.84 | 4,531,587 | -0.76(-1.82%) |