Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 46.25 | 46.82 | 46.19 | 46.82 | 131,200 | +0.47(+1.01%) |
Jan 29, 2004 | 45.75 | 46.44 | 45.71 | 46.35 | 111,700 | +0.35(+0.76%) |
Jan 28, 2004 | 45.58 | 46.18 | 45.50 | 46.00 | 147,600 | +0.44(+0.97%) |
Jan 27, 2004 | 44.66 | 45.57 | 44.57 | 45.56 | 176,400 | +0.53(+1.18%) |
Jan 26, 2004 | 44.43 | 45.03 | 44.29 | 45.03 | 119,500 | +0.72(+1.62%) |
Jan 23, 2004 | 44.35 | 44.50 | 43.86 | 44.31 | 125,600 | +0.00(+0.00%) |
Jan 22, 2004 | 43.00 | 44.31 | 42.92 | 44.31 | 167,700 | +1.33(+3.09%) |
Jan 21, 2004 | 42.60 | 43.08 | 42.44 | 42.98 | 238,800 | +0.38(+0.89%) |
Jan 20, 2004 | 42.72 | 43.00 | 42.34 | 42.60 | 82,100 | -0.29(-0.68%) |
Jan 16, 2004 | 42.55 | 42.99 | 42.54 | 42.89 | 128,300 | +0.41(+0.97%) |
Jan 15, 2004 | 42.38 | 42.57 | 41.85 | 42.48 | 245,367 | +0.14(+0.33%) |
Jan 14, 2004 | 42.30 | 42.50 | 42.25 | 42.34 | 120,773 | +0.09(+0.21%) |
Jan 13, 2004 | 43.13 | 43.35 | 41.87 | 42.25 | 115,865 | -1.03(-2.38%) |
Jan 12, 2004 | 43.43 | 43.47 | 42.92 | 43.28 | 111,651 | -0.09(-0.21%) |
Jan 09, 2004 | 43.53 | 43.58 | 43.16 | 43.37 | 74,474 | -0.15(-0.34%) |
Jan 08, 2004 | 43.15 | 43.55 | 43.11 | 43.52 | 146,432 | -0.06(-0.14%) |
Jan 07, 2004 | 42.91 | 43.58 | 42.82 | 43.58 | 155,515 | +0.52(+1.21%) |
Jan 06, 2004 | 43.20 | 43.63 | 42.74 | 43.06 | 179,500 | -0.54(-1.24%) |
Jan 05, 2004 | 44.76 | 45.00 | 42.74 | 43.60 | 265,700 | -1.19(-2.66%) |
Jan 02, 2004 | 45.05 | 45.18 | 44.59 | 44.79 | 55,300 | -0.31(-0.69%) |
Dec 31, 2003 | 46.20 | 46.35 | 45.10 | 45.10 | 115,200 | -1.72(-3.67%) |
Dec 30, 2003 | 46.60 | 46.85 | 45.90 | 46.82 | 48,759 | +0.14(+0.30%) |
Dec 29, 2003 | 46.23 | 46.83 | 46.05 | 46.68 | 51,341 | +0.53(+1.15%) |
Dec 26, 2003 | 45.95 | 46.15 | 45.70 | 46.15 | 14,693 | +0.41(+0.90%) |
Dec 24, 2003 | 45.87 | 46.25 | 45.71 | 45.74 | 18,455 | -0.43(-0.93%) |
Dec 23, 2003 | 45.71 | 46.20 | 45.46 | 46.17 | 82,127 | +0.32(+0.70%) |
Dec 22, 2003 | 45.75 | 45.89 | 45.03 | 45.85 | 66,487 | +0.08(+0.17%) |
Dec 19, 2003 | 45.83 | 45.84 | 44.80 | 45.77 | 120,706 | +0.46(+1.02%) |
Dec 18, 2003 | 44.05 | 45.51 | 44.05 | 45.31 | 76,107 | +1.12(+2.53%) |
Dec 17, 2003 | 44.42 | 44.58 | 44.01 | 44.19 | 94,822 | -0.35(-0.79%) |
Dec 16, 2003 | 44.00 | 44.62 | 43.95 | 44.54 | 91,615 | +0.44(+1.00%) |
Dec 15, 2003 | 45.50 | 45.75 | 44.05 | 44.10 | 78,362 | -1.39(-3.06%) |
Dec 12, 2003 | 44.16 | 45.50 | 44.16 | 45.49 | 77,064 | +1.09(+2.45%) |
Dec 11, 2003 | 44.00 | 44.63 | 43.85 | 44.40 | 60,700 | +0.35(+0.79%) |
Dec 10, 2003 | 44.99 | 45.24 | 43.94 | 44.05 | 53,916 | -1.10(-2.44%) |
Dec 09, 2003 | 45.25 | 45.38 | 44.85 | 45.15 | 91,778 | -0.16(-0.35%) |
Dec 08, 2003 | 45.31 | 45.71 | 45.03 | 45.31 | 155,479 | -0.17(-0.37%) |
Dec 05, 2003 | 45.66 | 45.49 | 45.28 | 45.48 | 55,837 | -0.18(-0.39%) |
Dec 04, 2003 | 45.18 | 45.70 | 44.75 | 45.66 | 60,701 | +0.46(+1.02%) |
Dec 03, 2003 | 46.02 | 46.43 | 45.13 | 45.20 | 167,273 | -0.92(-1.99%) |
Dec 02, 2003 | 45.75 | 46.78 | 45.64 | 46.12 | 88,600 | +0.32(+0.70%) |
Dec 01, 2003 | 45.15 | 45.81 | 45.00 | 45.80 | 86,521 | +0.98(+2.19%) |
Nov 28, 2003 | 45.49 | 45.50 | 44.68 | 44.82 | 35,400 | -0.45(-0.99%) |
Nov 26, 2003 | 44.78 | 45.50 | 44.72 | 45.27 | 78,213 | +0.49(+1.09%) |
Nov 25, 2003 | 43.79 | 44.79 | 43.72 | 44.78 | 92,292 | +0.99(+2.26%) |
Nov 24, 2003 | 42.90 | 44.00 | 42.90 | 43.79 | 86,018 | +0.99(+2.31%) |
Nov 21, 2003 | 42.89 | 43.05 | 42.71 | 42.80 | 82,659 | -0.09(-0.21%) |
Nov 20, 2003 | 43.68 | 43.69 | 42.73 | 42.89 | 102,251 | -0.86(-1.97%) |
Nov 19, 2003 | 43.75 | 44.23 | 43.63 | 43.75 | 113,864 | -0.36(-0.82%) |
Nov 18, 2003 | 44.55 | 44.94 | 43.70 | 44.11 | 69,543 | -0.53(-1.19%) |
Nov 17, 2003 | 44.56 | 44.93 | 44.25 | 44.64 | 58,103 | +0.01(+0.02%) |
Nov 14, 2003 | 44.85 | 45.14 | 44.37 | 44.63 | 40,355 | -0.17(-0.38%) |
Nov 13, 2003 | 43.95 | 44.90 | 43.95 | 44.80 | 52,305 | +0.47(+1.06%) |
Nov 12, 2003 | 44.45 | 44.62 | 43.81 | 44.33 | 164,130 | -0.13(-0.29%) |
Nov 11, 2003 | 45.30 | 45.30 | 44.35 | 44.46 | 75,909 | -0.63(-1.40%) |
Nov 10, 2003 | 45.45 | 45.45 | 44.99 | 45.09 | 70,638 | -0.21(-0.46%) |
Nov 07, 2003 | 44.90 | 45.47 | 44.80 | 45.30 | 73,791 | +0.42(+0.94%) |
Nov 06, 2003 | 44.65 | 44.99 | 44.50 | 44.88 | 104,575 | +0.32(+0.72%) |
Nov 05, 2003 | 44.19 | 44.70 | 44.19 | 44.56 | 49,309 | +0.16(+0.36%) |
Nov 04, 2003 | 44.00 | 44.50 | 43.83 | 44.40 | 161,923 | +0.52(+1.19%) |