Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 42.99 | 43.05 | 42.79 | 43.02 | 235,175 | -0.07(-0.17%) |
Jan 29, 2004 | 43.13 | 43.15 | 42.64 | 43.09 | 314,809 | +0.09(+0.22%) |
Jan 28, 2004 | 43.66 | 43.72 | 42.83 | 43.00 | 755,487 | -0.60(-1.38%) |
Jan 27, 2004 | 43.90 | 43.90 | 43.48 | 43.60 | 725,676 | -0.31(-0.71%) |
Jan 26, 2004 | 43.45 | 43.91 | 43.31 | 43.91 | 605,328 | +0.56(+1.29%) |
Jan 23, 2004 | 43.66 | 43.75 | 43.23 | 43.35 | 355,661 | -0.22(-0.50%) |
Jan 22, 2004 | 43.75 | 43.75 | 43.46 | 43.57 | 515,619 | -0.16(-0.36%) |
Jan 21, 2004 | 43.26 | 43.73 | 43.11 | 43.73 | 608,917 | +0.42(+0.97%) |
Jan 20, 2004 | 43.23 | 43.37 | 43.05 | 43.31 | 644,524 | +0.11(+0.25%) |
Jan 16, 2004 | 43.11 | 43.21 | 43.00 | 43.20 | 603,672 | +0.08(+0.18%) |
Jan 15, 2004 | 43.10 | 43.21 | 42.76 | 43.12 | 619,544 | +0.09(+0.20%) |
Jan 14, 2004 | 42.67 | 43.03 | 42.63 | 43.03 | 353,867 | +0.50(+1.18%) |
Jan 13, 2004 | 42.76 | 42.85 | 42.32 | 42.53 | 453,237 | -0.17(-0.39%) |
Jan 12, 2004 | 42.64 | 42.78 | 42.50 | 42.70 | 862,448 | +0.08(+0.19%) |
Jan 09, 2004 | 42.75 | 42.85 | 42.50 | 42.62 | 1,223,631 | -0.29(-0.68%) |
Jan 08, 2004 | 42.66 | 42.84 | 42.60 | 42.91 | 455,583 | +0.25(+0.58%) |
Jan 07, 2004 | 42.60 | 42.66 | 42.33 | 42.66 | 841,884 | -0.01(-0.03%) |
Jan 06, 2004 | 42.59 | 42.68 | 42.42 | 42.68 | 445,370 | +0.05(+0.12%) |
Jan 05, 2004 | 42.46 | 42.64 | 42.29 | 42.63 | 869,625 | +0.45(+1.07%) |
Jan 02, 2004 | 42.39 | 42.52 | 42.02 | 42.18 | 285,826 | -0.12(-0.27%) |
Dec 31, 2003 | 42.29 | 42.39 | 42.09 | 42.29 | 440,678 | +0.03(+0.07%) |
Dec 30, 2003 | 42.17 | 42.24 | 42.02 | 42.26 | 329,715 | +0.15(+0.36%) |
Dec 29, 2003 | 41.79 | 42.20 | 41.76 | 42.11 | 511,203 | +0.39(+0.94%) |
Dec 26, 2003 | 41.68 | 41.74 | 41.58 | 41.72 | 198,187 | +0.09(+0.23%) |
Dec 24, 2003 | 41.45 | 41.70 | 41.45 | 41.63 | 1,036,484 | -0.04(-0.10%) |
Dec 23, 2003 | 41.63 | 41.71 | 41.45 | 41.67 | 566,823 | +0.06(+0.14%) |
Dec 22, 2003 | 41.36 | 41.61 | 41.30 | 41.61 | 771,083 | +0.21(+0.51%) |
Dec 19, 2003 | 41.30 | 41.40 | 41.16 | 41.40 | 443,576 | +0.09(+0.23%) |
Dec 18, 2003 | 40.89 | 41.32 | 40.89 | 41.31 | 467,729 | +0.41(+1.01%) |
Dec 17, 2003 | 40.76 | 40.89 | 40.58 | 40.89 | 390,165 | +0.14(+0.34%) |
Dec 16, 2003 | 40.60 | 40.78 | 40.50 | 40.76 | 483,600 | +0.33(+0.82%) |
Dec 15, 2003 | 41.03 | 41.08 | 40.39 | 40.42 | 1,249,163 | -0.25(-0.61%) |
Dec 12, 2003 | 40.60 | 40.66 | 40.58 | 40.67 | 435,847 | -0.07(-0.18%) |
Dec 11, 2003 | 40.33 | 40.84 | 40.33 | 40.74 | 402,172 | +0.40(+0.99%) |
Dec 10, 2003 | 40.50 | 40.50 | 40.12 | 40.34 | 527,903 | -0.04(-0.09%) |
Dec 09, 2003 | 40.73 | 40.79 | 40.42 | 40.38 | 297,005 | -0.35(-0.85%) |
Dec 08, 2003 | 40.39 | 40.73 | 40.37 | 40.73 | 434,881 | +0.33(+0.81%) |
Dec 05, 2003 | 40.65 | 40.65 | 40.31 | 40.40 | 263,054 | -0.28(-0.68%) |
Dec 04, 2003 | 40.51 | 40.68 | 40.40 | 40.68 | 611,539 | +0.17(+0.41%) |
Dec 03, 2003 | 40.61 | 40.75 | 40.45 | 40.51 | 323,918 | -0.02(-0.05%) |
Dec 02, 2003 | 40.51 | 40.62 | 40.42 | 40.53 | 576,898 | -0.02(-0.05%) |
Dec 01, 2003 | 40.29 | 40.55 | 40.20 | 40.55 | 396,375 | +0.52(+1.30%) |
Nov 28, 2003 | 39.97 | 40.16 | 39.97 | 40.03 | 153,195 | -0.02(-0.05%) |
Nov 26, 2003 | 40.04 | 40.08 | 39.79 | 40.05 | 740,858 | +0.12(+0.31%) |
Nov 25, 2003 | 39.65 | 39.93 | 39.65 | 39.93 | 605,742 | +0.30(+0.75%) |
Nov 24, 2003 | 39.50 | 39.65 | 39.27 | 39.63 | 307,494 | +0.57(+1.45%) |
Nov 21, 2003 | 39.19 | 39.21 | 39.02 | 39.07 | 393,753 | +0.16(+0.41%) |
Nov 20, 2003 | 39.13 | 39.26 | 38.91 | 38.91 | 358,836 | -0.36(-0.92%) |
Nov 19, 2003 | 39.10 | 39.26 | 39.06 | 39.27 | 426,048 | +0.18(+0.46%) |
Nov 18, 2003 | 39.50 | 39.59 | 39.07 | 39.09 | 789,439 | -0.34(-0.86%) |
Nov 17, 2003 | 39.36 | 39.45 | 39.13 | 39.43 | 308,184 | -0.12(-0.29%) |
Nov 14, 2003 | 39.86 | 40.06 | 39.52 | 39.55 | 222,616 | -0.42(-1.05%) |
Nov 13, 2003 | 39.84 | 39.92 | 39.84 | 39.97 | 663,984 | +0.05(+0.13%) |
Nov 12, 2003 | 39.66 | 39.92 | 39.61 | 39.92 | 298,938 | +0.36(+0.92%) |
Nov 11, 2003 | 39.59 | 39.63 | 39.47 | 39.55 | 195,565 | +0.01(+0.04%) |
Nov 10, 2003 | 39.79 | 39.79 | 39.50 | 39.54 | 195,703 | -0.26(-0.66%) |
Nov 07, 2003 | 39.89 | 40.07 | 39.79 | 39.80 | 274,785 | -0.09(-0.24%) |
Nov 06, 2003 | 39.65 | 39.92 | 39.45 | 39.89 | 526,246 | +0.17(+0.44%) |
Nov 05, 2003 | 39.82 | 39.72 | 39.41 | 39.72 | 384,230 | -0.02(-0.05%) |
Nov 04, 2003 | 39.82 | 39.86 | 39.68 | 39.74 | 181,212 | -0.21(-0.53%) |