Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 55.62 | 56.38 | 54.89 | 55.20 | 486,579 | -0.24(-0.43%) |
Jan 29, 2004 | 55.15 | 55.82 | 55.15 | 55.43 | 292,445 | +0.20(+0.37%) |
Jan 28, 2004 | 56.29 | 57.17 | 55.23 | 55.23 | 469,551 | -0.89(-1.59%) |
Jan 27, 2004 | 55.99 | 56.18 | 55.96 | 56.13 | 107,983 | +0.02(+0.03%) |
Jan 26, 2004 | 55.62 | 56.13 | 55.54 | 56.11 | 243,022 | +0.46(+0.82%) |
Jan 23, 2004 | 55.80 | 56.19 | 55.60 | 55.65 | 114,806 | -0.40(-0.72%) |
Jan 22, 2004 | 55.62 | 56.21 | 55.62 | 56.06 | 133,615 | +0.25(+0.45%) |
Jan 21, 2004 | 54.29 | 55.86 | 54.19 | 55.80 | 232,936 | +1.52(+2.79%) |
Jan 20, 2004 | 52.84 | 54.64 | 52.75 | 54.29 | 205,525 | +1.38(+2.61%) |
Jan 16, 2004 | 51.95 | 52.97 | 51.95 | 52.91 | 175,206 | +0.96(+1.85%) |
Jan 15, 2004 | 52.01 | 52.10 | 51.44 | 51.95 | 85,318 | -0.07(-0.13%) |
Jan 14, 2004 | 51.41 | 52.15 | 51.36 | 52.01 | 71,257 | +0.57(+1.11%) |
Jan 13, 2004 | 51.34 | 51.49 | 50.90 | 51.44 | 71,494 | +0.19(+0.36%) |
Jan 12, 2004 | 51.00 | 51.25 | 50.98 | 51.25 | 62,594 | -0.13(-0.26%) |
Jan 09, 2004 | 51.57 | 51.68 | 51.41 | 51.39 | 58,797 | -0.42(-0.81%) |
Jan 08, 2004 | 51.98 | 52.00 | 51.64 | 51.81 | 104,661 | -0.34(-0.65%) |
Jan 07, 2004 | 51.39 | 52.21 | 51.39 | 52.15 | 113,620 | +0.67(+1.31%) |
Jan 06, 2004 | 50.56 | 51.51 | 50.56 | 51.47 | 219,052 | +0.32(+0.63%) |
Jan 05, 2004 | 51.84 | 52.11 | 51.04 | 51.15 | 147,735 | -0.49(-0.95%) |
Jan 02, 2004 | 51.15 | 51.73 | 51.15 | 51.64 | 92,854 | +0.07(+0.13%) |
Dec 31, 2003 | 51.78 | 52.01 | 51.41 | 51.57 | 84,488 | -0.25(-0.49%) |
Dec 30, 2003 | 51.95 | 51.95 | 51.56 | 51.83 | 76,181 | -0.12(-0.23%) |
Dec 29, 2003 | 51.15 | 51.95 | 51.38 | 51.95 | 82,649 | +0.79(+1.55%) |
Dec 26, 2003 | 51.36 | 51.61 | 51.15 | 51.15 | 42,184 | -0.40(-0.78%) |
Dec 24, 2003 | 51.49 | 51.81 | 51.41 | 51.56 | 23,732 | -0.15(-0.29%) |
Dec 23, 2003 | 51.41 | 51.74 | 51.29 | 51.71 | 82,649 | +0.13(+0.26%) |
Dec 22, 2003 | 51.32 | 51.64 | 51.15 | 51.57 | 129,995 | +0.17(+0.33%) |
Dec 19, 2003 | 51.41 | 51.47 | 51.10 | 51.41 | 106,203 | +0.02(+0.03%) |
Dec 18, 2003 | 50.97 | 51.41 | 50.78 | 51.39 | 86,446 | +0.24(+0.46%) |
Dec 17, 2003 | 50.45 | 51.24 | 49.92 | 51.15 | 156,695 | +0.84(+1.68%) |
Dec 16, 2003 | 50.24 | 50.38 | 50.21 | 50.31 | 103,118 | +0.03(+0.07%) |
Dec 15, 2003 | 50.65 | 51.07 | 50.18 | 50.28 | 70,189 | -0.29(-0.57%) |
Dec 12, 2003 | 50.73 | 50.73 | 50.34 | 50.56 | 52,686 | -0.25(-0.50%) |
Dec 11, 2003 | 49.97 | 50.93 | 49.97 | 50.82 | 157,407 | +0.88(+1.75%) |
Dec 10, 2003 | 50.12 | 50.21 | 49.79 | 49.94 | 80,928 | -0.03(-0.07%) |
Dec 09, 2003 | 50.51 | 50.51 | 49.97 | 49.97 | 116,112 | -0.08(-0.17%) |
Dec 08, 2003 | 49.99 | 50.45 | 49.84 | 50.06 | 79,979 | +0.00(+0.00%) |
Dec 05, 2003 | 50.12 | 50.23 | 49.84 | 50.06 | 37,497 | -0.07(-0.13%) |
Dec 04, 2003 | 50.12 | 50.31 | 49.89 | 50.12 | 80,038 | -0.08(-0.17%) |
Dec 03, 2003 | 50.06 | 50.26 | 50.06 | 50.21 | 93,862 | +0.19(+0.37%) |
Dec 02, 2003 | 50.19 | 50.29 | 49.77 | 50.02 | 72,206 | -0.37(-0.74%) |
Dec 01, 2003 | 50.50 | 50.50 | 50.28 | 50.39 | 88,760 | +0.22(+0.44%) |
Nov 28, 2003 | 50.24 | 50.45 | 50.14 | 50.18 | 52,567 | -0.10(-0.20%) |
Nov 26, 2003 | 49.96 | 50.45 | 49.64 | 50.28 | 90,777 | +0.40(+0.81%) |
Nov 25, 2003 | 49.64 | 49.87 | 49.60 | 49.87 | 116,171 | +0.37(+0.75%) |
Nov 24, 2003 | 49.55 | 49.55 | 49.32 | 49.50 | 128,571 | +0.29(+0.58%) |
Nov 21, 2003 | 49.15 | 49.60 | 49.11 | 49.21 | 89,353 | +0.07(+0.14%) |
Nov 20, 2003 | 49.57 | 49.57 | 49.21 | 49.15 | 119,731 | -0.49(-0.98%) |
Nov 19, 2003 | 49.82 | 49.82 | 49.55 | 49.64 | 156,042 | +0.02(+0.03%) |
Nov 18, 2003 | 50.73 | 50.83 | 49.62 | 49.62 | 101,338 | -0.94(-1.87%) |
Nov 17, 2003 | 50.28 | 50.48 | 50.23 | 50.56 | 80,987 | +0.00(+0.00%) |
Nov 14, 2003 | 50.55 | 50.66 | 50.31 | 50.56 | 110,534 | +0.03(+0.07%) |
Nov 13, 2003 | 50.60 | 50.65 | 50.09 | 50.53 | 101,338 | +0.02(+0.03%) |
Nov 12, 2003 | 49.64 | 50.38 | 49.57 | 50.51 | 152,897 | +0.59(+1.18%) |
Nov 11, 2003 | 50.31 | 50.31 | 49.80 | 49.92 | 103,889 | -0.22(-0.44%) |
Nov 10, 2003 | 50.82 | 51.09 | 50.06 | 50.14 | 121,214 | -0.59(-1.16%) |
Nov 07, 2003 | 50.95 | 51.24 | 50.70 | 50.73 | 143,998 | -0.03(-0.07%) |
Nov 06, 2003 | 50.83 | 50.90 | 50.65 | 50.77 | 101,219 | -0.66(-1.28%) |
Nov 05, 2003 | 51.64 | 51.98 | 51.14 | 51.42 | 94,634 | -0.42(-0.81%) |
Nov 04, 2003 | 51.64 | 52.08 | 51.42 | 51.84 | 99,361 | +0.52(+1.02%) |