Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 46.05 | 46.88 | 45.45 | 45.96 | 3,801,032 | -0.08(-0.17%) |
Jan 29, 2004 | 45.95 | 46.29 | 45.12 | 46.04 | 5,457,344 | +0.62(+1.36%) |
Jan 28, 2004 | 45.16 | 46.69 | 45.02 | 45.42 | 19,512,234 | -2.18(-4.57%) |
Jan 27, 2004 | 48.41 | 48.91 | 47.52 | 47.59 | 6,376,860 | -0.87(-1.80%) |
Jan 26, 2004 | 47.90 | 48.54 | 47.15 | 48.47 | 3,493,609 | +0.28(+0.59%) |
Jan 23, 2004 | 47.33 | 48.55 | 47.27 | 48.18 | 4,323,397 | +0.68(+1.42%) |
Jan 22, 2004 | 47.19 | 47.96 | 46.97 | 47.51 | 3,403,677 | +0.68(+1.45%) |
Jan 21, 2004 | 47.27 | 47.40 | 46.04 | 46.83 | 2,597,239 | -0.10(-0.21%) |
Jan 20, 2004 | 46.81 | 46.99 | 45.95 | 46.93 | 3,612,704 | +0.19(+0.40%) |
Jan 16, 2004 | 47.76 | 47.93 | 46.34 | 46.74 | 4,559,037 | -0.74(-1.55%) |
Jan 15, 2004 | 46.94 | 47.86 | 46.68 | 47.48 | 4,466,828 | +0.23(+0.48%) |
Jan 14, 2004 | 47.08 | 47.47 | 46.40 | 47.25 | 4,609,265 | +1.30(+2.84%) |
Jan 13, 2004 | 47.40 | 47.82 | 44.99 | 45.95 | 6,255,749 | -2.07(-4.31%) |
Jan 12, 2004 | 47.59 | 48.19 | 46.49 | 48.02 | 3,646,061 | +0.81(+1.72%) |
Jan 09, 2004 | 47.57 | 48.97 | 46.71 | 47.20 | 5,352,960 | -0.98(-2.04%) |
Jan 08, 2004 | 48.06 | 48.54 | 47.34 | 48.18 | 3,518,648 | +0.47(+0.99%) |
Jan 07, 2004 | 47.66 | 48.41 | 47.03 | 47.71 | 6,072,750 | -0.22(-0.45%) |
Jan 06, 2004 | 47.27 | 48.24 | 46.84 | 47.93 | 6,102,881 | +1.02(+2.17%) |
Jan 05, 2004 | 47.07 | 47.15 | 46.29 | 46.91 | 5,595,200 | +0.20(+0.42%) |
Jan 02, 2004 | 47.34 | 47.41 | 46.48 | 46.71 | 3,956,732 | -0.05(-0.11%) |
Dec 31, 2003 | 47.32 | 47.33 | 46.19 | 46.76 | 3,613,112 | -0.19(-0.40%) |
Dec 30, 2003 | 46.58 | 47.14 | 46.38 | 46.95 | 2,822,431 | +0.61(+1.31%) |
Dec 29, 2003 | 46.00 | 46.57 | 45.85 | 46.34 | 3,063,298 | +0.29(+0.64%) |
Dec 26, 2003 | 45.79 | 46.33 | 45.78 | 46.05 | 939,745 | +0.15(+0.32%) |
Dec 24, 2003 | 46.05 | 46.40 | 45.67 | 45.90 | 1,427,367 | -0.42(-0.91%) |
Dec 23, 2003 | 45.11 | 46.53 | 44.53 | 46.32 | 4,834,199 | +1.19(+2.63%) |
Dec 22, 2003 | 45.36 | 45.51 | 44.40 | 45.13 | 4,175,672 | -0.07(-0.15%) |
Dec 19, 2003 | 44.71 | 45.95 | 44.35 | 45.20 | 8,241,925 | +1.22(+2.76%) |
Dec 18, 2003 | 44.14 | 44.56 | 43.60 | 43.99 | 4,707,096 | +0.49(+1.13%) |
Dec 17, 2003 | 43.78 | 43.82 | 42.67 | 43.50 | 3,676,683 | -0.12(-0.27%) |
Dec 16, 2003 | 43.35 | 43.96 | 42.89 | 43.61 | 5,565,595 | +1.20(+2.82%) |
Dec 15, 2003 | 44.14 | 44.33 | 42.16 | 42.42 | 5,805,825 | -0.99(-2.28%) |
Dec 12, 2003 | 43.02 | 43.59 | 42.17 | 43.41 | 5,353,390 | +0.62(+1.44%) |
Dec 11, 2003 | 42.37 | 42.94 | 41.78 | 42.79 | 9,533,987 | +2.24(+5.51%) |
Dec 10, 2003 | 40.52 | 40.86 | 39.82 | 40.55 | 5,980,700 | -0.08(-0.19%) |
Dec 09, 2003 | 41.96 | 42.12 | 40.47 | 40.63 | 4,473,184 | -1.03(-2.47%) |
Dec 08, 2003 | 41.34 | 41.79 | 40.62 | 41.66 | 3,741,208 | +0.20(+0.47%) |
Dec 05, 2003 | 41.20 | 42.13 | 40.89 | 41.47 | 4,280,275 | +0.26(+0.64%) |
Dec 04, 2003 | 41.01 | 42.41 | 40.84 | 41.20 | 7,914,510 | -0.25(-0.62%) |
Dec 03, 2003 | 43.02 | 43.27 | 40.38 | 41.46 | 16,423,282 | -1.60(-3.71%) |
Dec 02, 2003 | 44.01 | 44.01 | 42.86 | 43.05 | 6,102,086 | -1.27(-2.85%) |
Dec 01, 2003 | 43.87 | 44.51 | 43.24 | 44.32 | 5,006,591 | +0.94(+2.17%) |
Nov 28, 2003 | 44.11 | 44.53 | 42.95 | 43.38 | 3,635,913 | -1.13(-2.53%) |
Nov 26, 2003 | 43.01 | 44.68 | 42.97 | 44.51 | 6,450,477 | +1.72(+4.01%) |
Nov 25, 2003 | 43.15 | 43.70 | 42.51 | 42.79 | 5,807,377 | -0.06(-0.14%) |
Nov 24, 2003 | 41.74 | 43.02 | 41.48 | 42.85 | 10,308,497 | -0.46(-1.06%) |
Nov 21, 2003 | 43.64 | 43.86 | 43.02 | 43.31 | 6,319,504 | -0.09(-0.20%) |
Nov 20, 2003 | 43.23 | 43.79 | 43.06 | 43.40 | 9,534,846 | +0.15(+0.34%) |
Nov 19, 2003 | 45.37 | 45.50 | 42.78 | 43.25 | 14,768,113 | -1.78(-3.96%) |
Nov 18, 2003 | 47.57 | 47.61 | 44.92 | 45.04 | 8,907,476 | +21.28(+89.56%) |
Nov 17, 2003 | 24.32 | 24.46 | 23.58 | 23.76 | 7,125,289 | -0.78(-3.18%) |
Nov 14, 2003 | 24.58 | 24.94 | 24.52 | 24.54 | 7,752,267 | -0.53(-2.12%) |
Nov 13, 2003 | 25.14 | 25.32 | 24.93 | 25.07 | 4,664,794 | -0.09(-0.37%) |
Nov 12, 2003 | 24.50 | 25.35 | 24.47 | 25.16 | 5,378,788 | +0.82(+3.37%) |
Nov 11, 2003 | 24.45 | 24.56 | 24.23 | 24.34 | 4,553,973 | +0.04(+0.17%) |
Nov 10, 2003 | 24.45 | 24.78 | 24.22 | 24.30 | 4,676,551 | -0.24(-0.99%) |
Nov 07, 2003 | 24.56 | 24.95 | 24.46 | 24.54 | 4,317,597 | -0.02(-0.08%) |
Nov 06, 2003 | 24.51 | 24.70 | 24.35 | 24.56 | 4,578,589 | -0.03(-0.11%) |
Nov 05, 2003 | 24.39 | 24.76 | 24.04 | 24.59 | 5,170,661 | +0.24(+0.98%) |
Nov 04, 2003 | 24.27 | 24.68 | 24.21 | 24.35 | 5,830,234 | +0.20(+0.81%) |