Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 39.08 | 39.08 | 38.24 | 38.76 | 353,400 | -0.22(-0.56%) |
Jan 29, 2004 | 39.50 | 39.81 | 38.20 | 38.98 | 543,000 | -0.85(-2.13%) |
Jan 28, 2004 | 40.60 | 40.62 | 39.80 | 39.83 | 370,400 | -0.77(-1.90%) |
Jan 27, 2004 | 40.96 | 41.20 | 40.38 | 40.60 | 303,800 | -0.59(-1.43%) |
Jan 26, 2004 | 41.25 | 41.30 | 40.66 | 41.19 | 150,100 | +0.18(+0.44%) |
Jan 23, 2004 | 41.71 | 41.71 | 41.01 | 41.01 | 180,700 | -0.95(-2.26%) |
Jan 22, 2004 | 41.53 | 41.97 | 41.50 | 41.96 | 190,600 | +0.43(+1.04%) |
Jan 21, 2004 | 40.82 | 41.61 | 40.80 | 41.53 | 358,600 | +0.82(+2.01%) |
Jan 20, 2004 | 40.60 | 40.96 | 40.52 | 40.71 | 274,500 | +0.02(+0.05%) |
Jan 16, 2004 | 40.87 | 40.95 | 40.65 | 40.69 | 137,100 | -0.18(-0.44%) |
Jan 15, 2004 | 40.85 | 41.10 | 40.18 | 40.87 | 275,600 | +0.19(+0.47%) |
Jan 14, 2004 | 40.91 | 41.00 | 40.50 | 40.68 | 326,400 | -0.22(-0.54%) |
Jan 13, 2004 | 40.50 | 40.95 | 40.43 | 40.90 | 361,600 | +0.20(+0.49%) |
Jan 12, 2004 | 41.20 | 41.21 | 40.54 | 40.70 | 494,500 | -0.51(-1.24%) |
Jan 09, 2004 | 41.57 | 41.57 | 41.10 | 41.21 | 527,100 | -0.36(-0.87%) |
Jan 08, 2004 | 41.98 | 41.98 | 41.26 | 41.57 | 600,000 | -0.41(-0.98%) |
Jan 07, 2004 | 41.03 | 41.98 | 40.96 | 41.98 | 556,500 | +0.91(+2.22%) |
Jan 06, 2004 | 40.83 | 41.07 | 40.53 | 41.07 | 370,300 | +0.24(+0.59%) |
Jan 05, 2004 | 40.64 | 40.96 | 40.57 | 40.83 | 565,900 | +0.19(+0.47%) |
Jan 02, 2004 | 40.43 | 40.75 | 40.43 | 40.64 | 346,600 | +0.22(+0.54%) |
Dec 31, 2003 | 40.37 | 40.49 | 40.36 | 40.42 | 256,800 | +0.05(+0.12%) |
Dec 30, 2003 | 40.70 | 40.70 | 40.25 | 40.37 | 110,000 | -0.16(-0.39%) |
Dec 29, 2003 | 40.04 | 40.55 | 39.90 | 40.53 | 179,900 | +0.49(+1.22%) |
Dec 26, 2003 | 39.66 | 40.10 | 39.66 | 40.04 | 117,300 | +0.39(+0.98%) |
Dec 24, 2003 | 39.62 | 39.70 | 39.45 | 39.65 | 79,000 | +0.00(+0.00%) |
Dec 23, 2003 | 39.69 | 40.09 | 39.55 | 39.65 | 468,800 | -0.11(-0.28%) |
Dec 22, 2003 | 39.30 | 39.90 | 39.30 | 39.76 | 426,100 | +0.69(+1.77%) |
Dec 19, 2003 | 38.50 | 39.22 | 38.45 | 39.07 | 506,200 | +0.58(+1.51%) |
Dec 18, 2003 | 38.00 | 38.54 | 37.96 | 38.49 | 521,700 | +0.45(+1.18%) |
Dec 17, 2003 | 37.66 | 38.25 | 37.54 | 38.04 | 250,400 | +0.33(+0.88%) |
Dec 16, 2003 | 37.79 | 37.79 | 37.53 | 37.71 | 330,600 | -0.09(-0.24%) |
Dec 15, 2003 | 38.10 | 38.34 | 37.77 | 37.80 | 449,100 | -1.01(-2.60%) |
Dec 12, 2003 | 39.00 | 39.18 | 38.74 | 38.81 | 393,600 | -0.19(-0.49%) |
Dec 11, 2003 | 38.92 | 39.21 | 38.89 | 39.00 | 479,500 | +0.08(+0.21%) |
Dec 10, 2003 | 39.01 | 39.08 | 38.75 | 38.92 | 340,200 | -0.01(-0.03%) |
Dec 09, 2003 | 39.25 | 39.28 | 38.83 | 38.93 | 923,200 | +0.14(+0.36%) |
Dec 08, 2003 | 38.75 | 38.80 | 38.46 | 38.79 | 395,500 | +0.29(+0.75%) |
Dec 05, 2003 | 38.75 | 38.90 | 38.23 | 38.50 | 280,100 | -0.45(-1.16%) |
Dec 04, 2003 | 38.75 | 39.08 | 38.74 | 38.95 | 417,600 | +0.20(+0.52%) |
Dec 03, 2003 | 39.75 | 39.02 | 38.66 | 38.75 | 2,135,200 | -1.00(-2.52%) |
Dec 02, 2003 | 40.20 | 40.20 | 39.50 | 39.75 | 473,900 | -0.25(-0.62%) |
Dec 01, 2003 | 39.63 | 40.24 | 39.50 | 40.00 | 903,200 | +0.37(+0.93%) |
Nov 28, 2003 | 39.47 | 39.68 | 39.22 | 39.63 | 138,700 | +0.11(+0.28%) |
Nov 26, 2003 | 39.78 | 39.78 | 39.32 | 39.52 | 264,500 | -0.26(-0.65%) |
Nov 25, 2003 | 38.95 | 39.83 | 38.91 | 39.78 | 633,900 | +1.02(+2.63%) |
Nov 24, 2003 | 36.80 | 38.73 | 36.80 | 38.76 | 761,400 | +2.02(+5.50%) |
Nov 21, 2003 | 36.22 | 36.78 | 36.14 | 36.74 | 334,200 | +0.52(+1.44%) |
Nov 20, 2003 | 36.39 | 36.77 | 36.08 | 36.22 | 345,300 | -0.09(-0.25%) |
Nov 19, 2003 | 36.85 | 36.80 | 36.28 | 36.31 | 308,700 | -0.54(-1.47%) |
Nov 18, 2003 | 37.04 | 37.04 | 36.62 | 36.85 | 265,700 | -0.14(-0.38%) |
Nov 17, 2003 | 36.91 | 36.99 | 36.75 | 36.99 | 385,200 | -0.82(-2.17%) |
Nov 14, 2003 | 38.16 | 38.35 | 37.70 | 37.81 | 348,600 | -0.34(-0.89%) |
Nov 13, 2003 | 37.39 | 38.49 | 37.22 | 38.15 | 612,600 | +1.01(+2.72%) |
Nov 12, 2003 | 35.65 | 37.39 | 35.65 | 37.14 | 570,100 | +1.63(+4.59%) |
Nov 11, 2003 | 35.36 | 35.44 | 35.36 | 35.51 | 241,400 | +0.05(+0.14%) |
Nov 10, 2003 | 35.96 | 35.97 | 35.39 | 35.46 | 201,700 | -0.25(-0.70%) |
Nov 07, 2003 | 36.00 | 36.09 | 35.76 | 35.71 | 129,800 | -0.29(-0.81%) |
Nov 06, 2003 | 35.55 | 36.04 | 35.28 | 36.00 | 326,500 | +0.58(+1.64%) |
Nov 05, 2003 | 35.74 | 35.74 | 35.05 | 35.42 | 344,400 | -0.33(-0.92%) |
Nov 04, 2003 | 35.11 | 35.85 | 35.11 | 35.75 | 302,500 | +0.44(+1.25%) |