Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 44.87 | 44.99 | 44.40 | 44.99 | 254,926 | +0.21(+0.48%) |
Jan 29, 2004 | 44.68 | 44.78 | 44.36 | 44.78 | 257,814 | -0.09(-0.21%) |
Jan 28, 2004 | 45.15 | 45.16 | 44.79 | 44.87 | 543,657 | -0.51(-1.13%) |
Jan 27, 2004 | 44.50 | 45.51 | 44.12 | 45.38 | 288,730 | +0.80(+1.80%) |
Jan 26, 2004 | 43.56 | 44.78 | 42.85 | 44.58 | 312,907 | +1.02(+2.34%) |
Jan 23, 2004 | 42.63 | 43.56 | 42.54 | 43.56 | 280,493 | +1.03(+2.42%) |
Jan 22, 2004 | 42.35 | 43.31 | 42.11 | 42.53 | 116,711 | +0.19(+0.44%) |
Jan 21, 2004 | 41.90 | 42.35 | 41.64 | 42.35 | 63,758 | +0.64(+1.52%) |
Jan 20, 2004 | 42.44 | 42.44 | 41.58 | 41.71 | 181,112 | -0.73(-1.72%) |
Jan 16, 2004 | 42.25 | 42.44 | 42.04 | 42.44 | 182,930 | +0.37(+0.89%) |
Jan 15, 2004 | 42.29 | 42.44 | 41.97 | 42.07 | 122,809 | -0.22(-0.53%) |
Jan 14, 2004 | 42.07 | 42.29 | 41.97 | 42.29 | 149,446 | +0.33(+0.78%) |
Jan 13, 2004 | 41.33 | 41.96 | 41.06 | 41.96 | 160,251 | +0.54(+1.31%) |
Jan 12, 2004 | 41.34 | 41.72 | 41.12 | 41.42 | 307,024 | -0.38(-0.92%) |
Jan 09, 2004 | 41.55 | 42.02 | 41.41 | 41.80 | 175,870 | +0.25(+0.61%) |
Jan 08, 2004 | 41.65 | 41.65 | 41.50 | 41.55 | 220,265 | -0.15(-0.36%) |
Jan 07, 2004 | 41.27 | 41.74 | 41.27 | 41.70 | 183,251 | +0.57(+1.39%) |
Jan 06, 2004 | 41.04 | 41.27 | 40.85 | 41.13 | 234,493 | +0.23(+0.57%) |
Jan 05, 2004 | 41.36 | 41.60 | 40.71 | 40.90 | 336,549 | +0.14(+0.34%) |
Jan 02, 2004 | 41.50 | 41.51 | 40.54 | 40.76 | 118,744 | -0.84(-2.02%) |
Dec 31, 2003 | 41.33 | 41.69 | 40.71 | 41.60 | 190,846 | +0.27(+0.66%) |
Dec 30, 2003 | 40.76 | 41.33 | 40.70 | 41.33 | 113,609 | +0.66(+1.63%) |
Dec 29, 2003 | 40.39 | 40.71 | 40.30 | 40.66 | 221,014 | +0.22(+0.55%) |
Dec 26, 2003 | 40.55 | 40.90 | 40.43 | 40.44 | 48,781 | -0.11(-0.28%) |
Dec 24, 2003 | 40.31 | 40.57 | 40.23 | 40.55 | 92,107 | +0.29(+0.72%) |
Dec 23, 2003 | 40.40 | 40.40 | 40.09 | 40.26 | 255,247 | -0.26(-0.65%) |
Dec 22, 2003 | 40.48 | 40.66 | 40.28 | 40.52 | 315,689 | -0.09(-0.23%) |
Dec 19, 2003 | 40.99 | 41.04 | 40.51 | 40.62 | 217,698 | -0.23(-0.57%) |
Dec 18, 2003 | 41.33 | 41.33 | 40.85 | 40.85 | 155,865 | -0.43(-1.04%) |
Dec 17, 2003 | 41.22 | 42.05 | 41.24 | 41.28 | 396,563 | +0.06(+0.14%) |
Dec 16, 2003 | 40.71 | 41.24 | 40.63 | 41.22 | 247,116 | +0.37(+0.92%) |
Dec 15, 2003 | 40.76 | 40.92 | 40.70 | 40.85 | 243,693 | +0.48(+1.18%) |
Dec 12, 2003 | 39.87 | 40.42 | 39.87 | 40.37 | 212,884 | +0.47(+1.17%) |
Dec 11, 2003 | 39.73 | 39.95 | 39.44 | 39.91 | 376,986 | +0.18(+0.45%) |
Dec 10, 2003 | 39.96 | 39.96 | 39.54 | 39.73 | 72,744 | -0.21(-0.51%) |
Dec 09, 2003 | 39.87 | 39.93 | 39.53 | 39.93 | 122,060 | +0.16(+0.40%) |
Dec 08, 2003 | 39.89 | 39.92 | 39.61 | 39.77 | 100,772 | -0.19(-0.47%) |
Dec 05, 2003 | 39.90 | 40.05 | 39.85 | 39.96 | 105,693 | +0.07(+0.16%) |
Dec 04, 2003 | 40.00 | 40.04 | 39.73 | 39.90 | 126,232 | -0.01(-0.02%) |
Dec 03, 2003 | 39.77 | 39.98 | 39.73 | 39.91 | 177,367 | +0.16(+0.40%) |
Dec 02, 2003 | 39.54 | 39.75 | 39.40 | 39.75 | 204,433 | +0.12(+0.31%) |
Dec 01, 2003 | 39.54 | 39.87 | 39.49 | 39.63 | 261,237 | +0.18(+0.45%) |
Nov 28, 2003 | 39.31 | 39.49 | 39.12 | 39.45 | 99,488 | +0.28(+0.72%) |
Nov 26, 2003 | 39.04 | 39.20 | 38.89 | 39.17 | 157,042 | +0.19(+0.48%) |
Nov 25, 2003 | 38.77 | 38.98 | 38.70 | 38.98 | 187,958 | +0.34(+0.87%) |
Nov 24, 2003 | 38.61 | 38.76 | 38.42 | 38.64 | 105,265 | +0.27(+0.71%) |
Nov 21, 2003 | 38.47 | 38.58 | 37.95 | 38.37 | 136,609 | +0.05(+0.12%) |
Nov 20, 2003 | 38.98 | 38.98 | 38.27 | 38.33 | 173,623 | -0.65(-1.68%) |
Nov 19, 2003 | 39.77 | 39.80 | 38.90 | 38.98 | 293,330 | -0.74(-1.86%) |
Nov 18, 2003 | 39.34 | 39.82 | 39.34 | 39.72 | 318,256 | +0.37(+0.95%) |
Nov 17, 2003 | 39.20 | 39.34 | 39.08 | 39.34 | 193,628 | -0.26(-0.66%) |
Nov 14, 2003 | 39.40 | 39.77 | 39.35 | 39.61 | 233,851 | +0.35(+0.88%) |
Nov 13, 2003 | 39.17 | 39.26 | 38.91 | 39.26 | 191,488 | +0.05(+0.12%) |
Nov 12, 2003 | 38.52 | 39.21 | 38.42 | 39.21 | 199,191 | +0.09(+0.24%) |
Nov 11, 2003 | 39.12 | 39.11 | 38.79 | 39.12 | 226,042 | +0.00(+0.00%) |
Nov 10, 2003 | 39.21 | 39.26 | 39.11 | 39.12 | 273,005 | -0.09(-0.24%) |
Nov 07, 2003 | 38.62 | 39.21 | 38.62 | 39.21 | 199,619 | +0.58(+1.50%) |
Nov 06, 2003 | 38.70 | 38.75 | 38.70 | 38.63 | 140,781 | +0.03(+0.07%) |
Nov 05, 2003 | 38.32 | 38.56 | 38.15 | 38.61 | 239,414 | +0.37(+0.98%) |
Nov 04, 2003 | 38.32 | 38.32 | 37.91 | 38.23 | 393,033 | -0.08(-0.22%) |