Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 51.40 | 52.00 | 51.33 | 51.67 | 106,900 | +0.15(+0.29%) |
Jan 29, 2004 | 52.10 | 52.10 | 50.60 | 51.52 | 128,800 | +0.20(+0.39%) |
Jan 28, 2004 | 51.30 | 51.80 | 51.00 | 51.32 | 110,800 | -0.04(-0.08%) |
Jan 27, 2004 | 51.40 | 51.60 | 51.30 | 51.36 | 109,800 | -0.14(-0.27%) |
Jan 26, 2004 | 51.21 | 51.55 | 51.00 | 51.50 | 109,900 | +0.30(+0.59%) |
Jan 23, 2004 | 51.00 | 51.31 | 50.85 | 51.20 | 88,500 | -0.05(-0.10%) |
Jan 22, 2004 | 51.05 | 51.50 | 50.91 | 51.25 | 112,700 | +0.16(+0.31%) |
Jan 21, 2004 | 50.89 | 51.19 | 50.30 | 51.09 | 106,600 | +0.19(+0.37%) |
Jan 20, 2004 | 50.69 | 51.10 | 50.50 | 50.90 | 154,600 | +0.46(+0.91%) |
Jan 16, 2004 | 50.55 | 50.79 | 50.36 | 50.44 | 85,200 | +0.09(+0.18%) |
Jan 15, 2004 | 50.72 | 50.77 | 50.20 | 50.35 | 81,500 | -0.17(-0.34%) |
Jan 14, 2004 | 50.45 | 50.65 | 50.03 | 50.52 | 90,600 | +0.32(+0.64%) |
Jan 13, 2004 | 50.85 | 50.90 | 49.92 | 50.20 | 133,100 | -0.25(-0.50%) |
Jan 12, 2004 | 50.25 | 51.00 | 49.80 | 50.45 | 217,200 | +0.38(+0.76%) |
Jan 09, 2004 | 50.33 | 50.33 | 49.98 | 50.07 | 88,800 | -0.15(-0.30%) |
Jan 08, 2004 | 50.40 | 50.40 | 50.12 | 50.22 | 67,800 | -0.07(-0.14%) |
Jan 07, 2004 | 50.20 | 50.29 | 50.00 | 50.29 | 104,200 | +0.05(+0.10%) |
Jan 06, 2004 | 49.90 | 50.40 | 49.65 | 50.24 | 96,500 | +0.19(+0.38%) |
Jan 05, 2004 | 50.13 | 50.35 | 49.90 | 50.05 | 90,500 | -0.15(-0.30%) |
Jan 02, 2004 | 51.75 | 51.75 | 49.95 | 50.20 | 126,700 | +0.20(+0.40%) |
Dec 31, 2003 | 50.04 | 50.15 | 50.00 | 50.00 | 85,700 | +0.00(+0.00%) |
Dec 30, 2003 | 49.95 | 50.11 | 49.95 | 50.00 | 94,000 | +0.10(+0.20%) |
Dec 29, 2003 | 49.35 | 50.25 | 48.95 | 49.90 | 172,200 | +0.05(+0.10%) |
Dec 26, 2003 | 49.77 | 50.16 | 49.77 | 49.85 | 102,100 | +0.05(+0.10%) |
Dec 24, 2003 | 49.77 | 50.00 | 49.70 | 49.80 | 61,300 | +0.03(+0.06%) |
Dec 23, 2003 | 49.59 | 49.90 | 49.55 | 49.77 | 124,300 | +0.17(+0.34%) |
Dec 22, 2003 | 50.05 | 50.13 | 49.50 | 49.60 | 297,500 | -0.40(-0.80%) |
Dec 19, 2003 | 49.90 | 50.35 | 49.90 | 50.00 | 1,401,600 | +0.00(+0.00%) |
Dec 18, 2003 | 49.50 | 50.35 | 49.50 | 50.00 | 219,800 | +0.46(+0.93%) |
Dec 17, 2003 | 49.85 | 49.91 | 49.51 | 49.54 | 121,800 | -0.61(-1.22%) |
Dec 16, 2003 | 49.35 | 50.20 | 49.00 | 50.15 | 178,800 | -0.46(-0.91%) |
Dec 15, 2003 | 51.85 | 51.97 | 50.71 | 50.61 | 88,400 | -1.14(-2.20%) |
Dec 12, 2003 | 49.50 | 51.98 | 49.50 | 51.75 | 175,000 | +0.84(+1.65%) |
Dec 11, 2003 | 53.00 | 53.00 | 50.40 | 50.91 | 194,500 | -2.74(-5.11%) |
Dec 10, 2003 | 54.74 | 54.74 | 53.55 | 53.65 | 39,100 | -1.34(-2.44%) |
Dec 09, 2003 | 54.60 | 55.10 | 54.07 | 54.99 | 46,900 | +0.24(+0.44%) |
Dec 08, 2003 | 55.25 | 55.35 | 53.75 | 54.75 | 82,700 | -0.03(-0.05%) |
Dec 05, 2003 | 53.90 | 55.00 | 53.90 | 54.78 | 26,700 | +0.58(+1.07%) |
Dec 04, 2003 | 54.50 | 54.50 | 54.00 | 54.20 | 30,200 | -0.83(-1.51%) |
Dec 03, 2003 | 54.40 | 55.79 | 54.30 | 55.03 | 55,500 | +0.74(+1.36%) |
Dec 02, 2003 | 53.70 | 54.40 | 53.70 | 54.29 | 27,700 | +0.61(+1.14%) |
Dec 01, 2003 | 53.50 | 53.75 | 53.31 | 53.68 | 26,200 | +0.11(+0.21%) |
Nov 28, 2003 | 53.60 | 53.70 | 53.20 | 53.57 | 11,400 | +0.07(+0.13%) |
Nov 26, 2003 | 53.45 | 53.45 | 53.35 | 53.50 | 24,500 | -0.16(-0.30%) |
Nov 25, 2003 | 53.76 | 53.76 | 53.27 | 53.66 | 23,600 | -0.15(-0.28%) |
Nov 24, 2003 | 52.63 | 53.81 | 52.40 | 53.81 | 41,600 | +1.18(+2.24%) |
Nov 21, 2003 | 53.70 | 53.70 | 52.40 | 52.63 | 55,500 | -0.97(-1.81%) |
Nov 20, 2003 | 54.00 | 54.35 | 53.40 | 53.60 | 94,900 | -1.39(-2.53%) |
Nov 19, 2003 | 54.17 | 56.16 | 54.00 | 54.99 | 122,000 | +1.07(+1.98%) |
Nov 18, 2003 | 52.40 | 54.20 | 52.28 | 53.92 | 97,800 | +1.39(+2.65%) |
Nov 17, 2003 | 52.48 | 52.65 | 52.25 | 52.53 | 59,500 | +0.42(+0.81%) |
Nov 14, 2003 | 51.10 | 52.20 | 51.02 | 52.11 | 84,300 | +1.60(+3.17%) |
Nov 13, 2003 | 50.20 | 50.65 | 50.20 | 50.51 | 20,000 | -0.14(-0.28%) |
Nov 12, 2003 | 49.95 | 50.77 | 49.95 | 50.65 | 45,800 | +0.72(+1.44%) |
Nov 11, 2003 | 50.16 | 50.16 | 49.67 | 49.93 | 24,900 | -0.18(-0.36%) |
Nov 10, 2003 | 50.90 | 50.90 | 50.00 | 50.11 | 41,300 | -0.44(-0.87%) |
Nov 07, 2003 | 50.00 | 50.72 | 49.85 | 50.55 | 45,600 | +0.55(+1.10%) |
Nov 06, 2003 | 49.10 | 50.00 | 49.10 | 50.00 | 44,400 | +0.90(+1.83%) |
Nov 05, 2003 | 48.47 | 49.10 | 48.66 | 49.10 | 31,600 | +0.39(+0.80%) |
Nov 04, 2003 | 48.47 | 48.75 | 48.47 | 48.71 | 25,750 | +0.10(+0.21%) |