Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 39.18 | 39.32 | 38.91 | 39.08 | 144,702 | -0.04(-0.11%) |
Jan 29, 2004 | 39.49 | 39.56 | 38.90 | 39.13 | 175,391 | -0.36(-0.92%) |
Jan 28, 2004 | 39.43 | 39.76 | 39.38 | 39.49 | 151,539 | +0.14(+0.35%) |
Jan 27, 2004 | 39.57 | 39.65 | 39.31 | 39.36 | 228,661 | -0.21(-0.54%) |
Jan 26, 2004 | 38.67 | 39.57 | 38.55 | 39.57 | 209,738 | +0.85(+2.19%) |
Jan 23, 2004 | 38.61 | 39.03 | 38.24 | 38.72 | 194,950 | +0.07(+0.18%) |
Jan 22, 2004 | 38.58 | 38.81 | 38.55 | 38.65 | 134,843 | +0.13(+0.33%) |
Jan 21, 2004 | 38.22 | 38.56 | 38.20 | 38.53 | 138,977 | +0.38(+1.01%) |
Jan 20, 2004 | 38.99 | 39.12 | 38.14 | 38.14 | 206,558 | -0.79(-2.02%) |
Jan 16, 2004 | 39.43 | 39.49 | 38.90 | 38.93 | 145,497 | -0.41(-1.04%) |
Jan 15, 2004 | 39.55 | 39.71 | 39.23 | 39.34 | 78,393 | -0.22(-0.56%) |
Jan 14, 2004 | 39.28 | 39.56 | 39.04 | 39.56 | 108,129 | +0.34(+0.87%) |
Jan 13, 2004 | 39.08 | 39.22 | 38.58 | 39.22 | 160,921 | +0.23(+0.58%) |
Jan 12, 2004 | 39.42 | 39.59 | 38.87 | 38.99 | 626,194 | -0.36(-0.93%) |
Jan 09, 2004 | 39.49 | 39.54 | 39.24 | 39.36 | 355,076 | -0.09(-0.24%) |
Jan 08, 2004 | 39.54 | 39.63 | 39.32 | 39.45 | 701,885 | -0.03(-0.08%) |
Jan 07, 2004 | 39.49 | 39.59 | 39.30 | 39.48 | 261,418 | -0.13(-0.33%) |
Jan 06, 2004 | 39.93 | 39.94 | 39.51 | 39.61 | 135,638 | -0.23(-0.57%) |
Jan 05, 2004 | 40.44 | 40.63 | 39.80 | 39.84 | 221,505 | -0.50(-1.23%) |
Jan 02, 2004 | 40.39 | 40.59 | 40.26 | 40.34 | 87,139 | -0.05(-0.12%) |
Dec 31, 2003 | 40.95 | 41.00 | 40.39 | 40.39 | 174,755 | -0.50(-1.22%) |
Dec 30, 2003 | 40.85 | 41.02 | 40.85 | 40.88 | 83,323 | +0.01(+0.03%) |
Dec 29, 2003 | 41.43 | 41.12 | 40.84 | 40.87 | 292,266 | -0.56(-1.35%) |
Dec 26, 2003 | 41.40 | 41.51 | 41.40 | 41.43 | 44,841 | +0.09(+0.23%) |
Dec 24, 2003 | 41.25 | 41.39 | 41.21 | 41.34 | 149,472 | +0.24(+0.58%) |
Dec 23, 2003 | 41.42 | 41.42 | 41.01 | 41.10 | 151,698 | -0.18(-0.44%) |
Dec 22, 2003 | 40.97 | 41.28 | 40.94 | 41.28 | 124,984 | +0.31(+0.75%) |
Dec 19, 2003 | 40.88 | 40.97 | 40.74 | 40.97 | 149,949 | +0.19(+0.46%) |
Dec 18, 2003 | 40.81 | 41.07 | 40.62 | 40.78 | 70,124 | -0.02(-0.05%) |
Dec 17, 2003 | 40.78 | 40.83 | 40.57 | 40.80 | 74,577 | +0.08(+0.20%) |
Dec 16, 2003 | 40.50 | 40.77 | 40.48 | 40.72 | 170,144 | -0.31(-0.77%) |
Dec 15, 2003 | 41.86 | 41.88 | 41.02 | 41.03 | 84,277 | -0.52(-1.26%) |
Dec 12, 2003 | 41.19 | 41.69 | 41.25 | 41.56 | 171,734 | +0.37(+0.90%) |
Dec 11, 2003 | 40.88 | 41.20 | 40.88 | 41.19 | 123,235 | +0.37(+0.91%) |
Dec 10, 2003 | 40.88 | 40.89 | 40.72 | 40.81 | 63,923 | -0.17(-0.41%) |
Dec 09, 2003 | 40.78 | 41.12 | 40.75 | 40.98 | 71,079 | +0.04(+0.09%) |
Dec 08, 2003 | 40.68 | 41.00 | 40.56 | 40.95 | 84,277 | +0.28(+0.68%) |
Dec 05, 2003 | 40.61 | 40.85 | 40.58 | 40.67 | 146,610 | +0.03(+0.08%) |
Dec 04, 2003 | 40.76 | 40.86 | 40.60 | 40.64 | 210,692 | -0.11(-0.28%) |
Dec 03, 2003 | 40.81 | 41.13 | 40.75 | 40.75 | 180,957 | -0.11(-0.28%) |
Dec 02, 2003 | 40.72 | 40.88 | 40.69 | 40.86 | 188,271 | +0.18(+0.43%) |
Dec 01, 2003 | 40.37 | 40.70 | 40.30 | 40.69 | 106,379 | +0.47(+1.17%) |
Nov 28, 2003 | 40.19 | 40.35 | 40.14 | 40.22 | 83,323 | +0.13(+0.31%) |
Nov 26, 2003 | 39.95 | 39.95 | 39.83 | 40.09 | 182,388 | +0.41(+1.03%) |
Nov 25, 2003 | 39.43 | 39.68 | 39.37 | 39.68 | 153,447 | +0.36(+0.91%) |
Nov 24, 2003 | 39.30 | 39.59 | 39.15 | 39.32 | 192,883 | +0.02(+0.05%) |
Nov 21, 2003 | 39.24 | 39.26 | 39.02 | 39.30 | 322,161 | +0.14(+0.35%) |
Nov 20, 2003 | 39.08 | 39.20 | 38.80 | 39.17 | 163,624 | +0.11(+0.29%) |
Nov 19, 2003 | 39.00 | 39.27 | 38.88 | 39.05 | 145,974 | -0.04(-0.11%) |
Nov 18, 2003 | 39.56 | 39.56 | 38.99 | 39.10 | 152,016 | -0.36(-0.92%) |
Nov 17, 2003 | 39.00 | 39.34 | 39.00 | 39.46 | 153,447 | -0.08(-0.21%) |
Nov 14, 2003 | 39.56 | 39.83 | 39.30 | 39.54 | 105,743 | +0.05(+0.13%) |
Nov 13, 2003 | 39.40 | 39.62 | 39.12 | 39.49 | 92,704 | +0.05(+0.13%) |
Nov 12, 2003 | 38.73 | 39.44 | 38.63 | 39.44 | 167,441 | +0.77(+1.98%) |
Nov 11, 2003 | 38.74 | 38.77 | 38.49 | 38.68 | 85,708 | -0.13(-0.34%) |
Nov 10, 2003 | 38.95 | 38.98 | 38.66 | 38.81 | 156,946 | -0.16(-0.42%) |
Nov 07, 2003 | 39.41 | 39.76 | 38.93 | 38.97 | 317,549 | -0.34(-0.86%) |
Nov 06, 2003 | 38.64 | 39.31 | 38.24 | 39.31 | 313,415 | +0.73(+1.89%) |
Nov 05, 2003 | 38.37 | 38.66 | 37.99 | 38.58 | 99,542 | -0.08(-0.20%) |
Nov 04, 2003 | 38.37 | 38.66 | 38.32 | 38.66 | 136,433 | +0.14(+0.38%) |