Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 43.28 | 43.28 | 42.94 | 43.07 | 132,711 | -0.26(-0.60%) |
Jan 29, 2004 | 43.21 | 43.34 | 42.91 | 43.33 | 127,230 | +0.30(+0.69%) |
Jan 28, 2004 | 43.77 | 43.80 | 42.91 | 43.03 | 235,409 | -0.60(-1.37%) |
Jan 27, 2004 | 43.99 | 44.07 | 43.60 | 43.63 | 181,515 | -0.41(-0.92%) |
Jan 26, 2004 | 43.53 | 44.07 | 43.53 | 44.03 | 412,357 | +0.58(+1.34%) |
Jan 23, 2004 | 43.68 | 43.80 | 43.30 | 43.45 | 303,917 | -0.04(-0.09%) |
Jan 22, 2004 | 43.76 | 43.78 | 43.49 | 43.49 | 88,213 | -0.16(-0.37%) |
Jan 21, 2004 | 43.41 | 43.76 | 43.22 | 43.65 | 457,507 | +0.31(+0.71%) |
Jan 20, 2004 | 43.37 | 43.57 | 43.21 | 43.34 | 385,867 | -0.02(-0.04%) |
Jan 16, 2004 | 43.37 | 43.40 | 43.14 | 43.36 | 174,338 | +0.31(+0.73%) |
Jan 15, 2004 | 43.16 | 43.28 | 42.85 | 43.04 | 119,270 | +0.03(+0.07%) |
Jan 14, 2004 | 42.76 | 43.04 | 42.76 | 43.01 | 49,978 | +0.28(+0.66%) |
Jan 13, 2004 | 42.98 | 43.11 | 42.52 | 42.73 | 184,255 | -0.25(-0.59%) |
Jan 12, 2004 | 42.98 | 43.01 | 42.75 | 42.98 | 209,440 | +0.13(+0.30%) |
Jan 09, 2004 | 43.05 | 44.61 | 42.79 | 42.85 | 581,606 | -0.33(-0.76%) |
Jan 08, 2004 | 43.11 | 43.21 | 42.99 | 43.18 | 623,103 | +0.21(+0.48%) |
Jan 07, 2004 | 42.84 | 42.98 | 42.64 | 42.98 | 210,354 | +0.12(+0.27%) |
Jan 06, 2004 | 42.80 | 42.88 | 42.69 | 42.86 | 474,341 | +0.06(+0.14%) |
Jan 05, 2004 | 42.39 | 42.81 | 42.39 | 42.80 | 1,266,041 | +0.57(+1.36%) |
Jan 02, 2004 | 42.26 | 42.65 | 42.12 | 42.22 | 145,499 | -0.02(-0.05%) |
Dec 31, 2003 | 42.26 | 42.31 | 42.09 | 42.25 | 244,804 | +0.12(+0.29%) |
Dec 30, 2003 | 42.22 | 42.23 | 41.99 | 42.12 | 286,953 | +0.08(+0.20%) |
Dec 29, 2003 | 41.63 | 42.03 | 41.79 | 42.04 | 124,229 | +0.41(+0.98%) |
Dec 26, 2003 | 41.57 | 41.76 | 41.57 | 41.63 | 240,237 | -0.01(-0.02%) |
Dec 24, 2003 | 41.65 | 41.73 | 41.53 | 41.64 | 73,206 | -0.08(-0.18%) |
Dec 23, 2003 | 41.70 | 41.80 | 41.60 | 41.72 | 290,868 | +0.11(+0.26%) |
Dec 22, 2003 | 41.44 | 41.62 | 41.27 | 41.61 | 294,000 | +0.19(+0.46%) |
Dec 19, 2003 | 41.46 | 41.56 | 41.34 | 41.42 | 66,942 | -0.04(-0.09%) |
Dec 18, 2003 | 41.27 | 41.36 | 41.27 | 41.46 | 66,029 | +0.38(+0.93%) |
Dec 17, 2003 | 41.01 | 41.08 | 40.90 | 41.08 | 183,211 | +0.07(+0.17%) |
Dec 16, 2003 | 40.90 | 41.10 | 40.85 | 41.01 | 122,532 | +0.27(+0.66%) |
Dec 15, 2003 | 41.30 | 41.30 | 40.74 | 40.74 | 212,572 | -0.31(-0.75%) |
Dec 12, 2003 | 40.98 | 41.05 | 40.93 | 41.04 | 96,173 | +0.15(+0.36%) |
Dec 11, 2003 | 40.49 | 40.97 | 40.49 | 40.90 | 200,567 | +0.48(+1.18%) |
Dec 10, 2003 | 40.57 | 40.57 | 40.37 | 40.42 | 319,968 | -0.04(-0.09%) |
Dec 09, 2003 | 40.81 | 40.81 | 40.46 | 40.46 | 57,416 | -0.23(-0.56%) |
Dec 08, 2003 | 40.52 | 40.69 | 40.45 | 40.69 | 29,491 | +0.26(+0.64%) |
Dec 05, 2003 | 40.62 | 40.62 | 40.35 | 40.43 | 173,033 | -0.28(-0.70%) |
Dec 04, 2003 | 40.55 | 40.71 | 40.55 | 40.71 | 76,077 | +0.18(+0.45%) |
Dec 03, 2003 | 40.65 | 40.79 | 40.49 | 40.53 | 69,813 | +0.07(+0.17%) |
Dec 02, 2003 | 40.62 | 40.62 | 40.46 | 40.46 | 102,958 | -0.15(-0.38%) |
Dec 01, 2003 | 40.50 | 40.62 | 40.43 | 40.62 | 44,367 | +0.39(+0.97%) |
Nov 28, 2003 | 40.20 | 40.26 | 40.15 | 40.22 | 18,790 | +0.03(+0.08%) |
Nov 26, 2003 | 40.08 | 40.19 | 39.98 | 40.19 | 102,175 | +0.08(+0.19%) |
Nov 25, 2003 | 39.91 | 40.18 | 39.91 | 40.12 | 62,767 | +0.08(+0.21%) |
Nov 24, 2003 | 39.70 | 40.03 | 39.70 | 40.03 | 74,380 | +0.65(+1.65%) |
Nov 21, 2003 | 39.62 | 39.62 | 39.37 | 39.38 | 59,113 | -0.02(-0.04%) |
Nov 20, 2003 | 39.75 | 39.97 | 39.40 | 39.40 | 67,595 | -0.48(-1.21%) |
Nov 19, 2003 | 39.70 | 39.89 | 39.65 | 39.88 | 100,479 | +0.37(+0.93%) |
Nov 18, 2003 | 39.96 | 40.00 | 39.51 | 39.51 | 190,519 | -0.30(-0.75%) |
Nov 17, 2003 | 39.68 | 39.81 | 39.56 | 39.81 | 88,735 | -0.23(-0.57%) |
Nov 14, 2003 | 40.29 | 40.35 | 39.99 | 40.04 | 62,114 | -0.28(-0.68%) |
Nov 13, 2003 | 40.30 | 40.35 | 40.15 | 40.32 | 80,253 | -0.09(-0.23%) |
Nov 12, 2003 | 40.00 | 40.26 | 40.00 | 40.41 | 130,492 | +0.48(+1.21%) |
Nov 11, 2003 | 39.93 | 40.03 | 39.86 | 39.93 | 243,238 | -0.08(-0.19%) |
Nov 10, 2003 | 40.09 | 40.09 | 39.98 | 40.00 | 19,312 | -0.12(-0.31%) |
Nov 07, 2003 | 40.52 | 40.52 | 40.12 | 40.12 | 103,741 | -0.22(-0.55%) |
Nov 06, 2003 | 39.96 | 40.39 | 39.92 | 40.35 | 100,609 | +0.28(+0.69%) |
Nov 05, 2003 | 40.31 | 40.31 | 40.10 | 40.07 | 201,350 | -0.09(-0.23%) |
Nov 04, 2003 | 40.31 | 40.31 | 40.10 | 40.16 | 107,134 | -0.28(-0.68%) |