Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 53.29 | 53.66 | 52.88 | 53.53 | 100,659 | -0.58(-1.07%) |
Jan 29, 2004 | 54.14 | 54.18 | 53.65 | 54.11 | 111,810 | -0.55(-1.00%) |
Jan 28, 2004 | 55.08 | 55.99 | 54.66 | 54.66 | 82,464 | -0.41(-0.74%) |
Jan 27, 2004 | 55.51 | 55.69 | 55.03 | 55.07 | 60,600 | -0.03(-0.05%) |
Jan 26, 2004 | 54.75 | 55.09 | 54.60 | 55.09 | 52,530 | +0.04(+0.07%) |
Jan 23, 2004 | 55.39 | 55.88 | 54.94 | 55.05 | 114,598 | -0.11(-0.20%) |
Jan 22, 2004 | 55.24 | 55.54 | 55.03 | 55.16 | 116,946 | +0.11(+0.20%) |
Jan 21, 2004 | 54.18 | 55.24 | 53.79 | 55.05 | 117,827 | +0.70(+1.29%) |
Jan 20, 2004 | 54.20 | 54.52 | 53.98 | 54.35 | 118,267 | -0.22(-0.40%) |
Jan 16, 2004 | 54.85 | 54.96 | 54.52 | 54.57 | 164,194 | -1.19(-2.14%) |
Jan 15, 2004 | 55.94 | 56.05 | 55.24 | 55.76 | 100,072 | +0.36(+0.65%) |
Jan 14, 2004 | 55.05 | 55.58 | 54.96 | 55.40 | 104,034 | +1.02(+1.87%) |
Jan 13, 2004 | 54.80 | 54.93 | 53.91 | 54.38 | 142,918 | -0.72(-1.30%) |
Jan 12, 2004 | 54.90 | 55.14 | 54.62 | 55.10 | 148,787 | -0.84(-1.51%) |
Jan 09, 2004 | 55.82 | 56.44 | 55.64 | 55.94 | 128,832 | -1.10(-1.92%) |
Jan 08, 2004 | 57.19 | 57.25 | 56.52 | 57.04 | 97,431 | +0.65(+1.15%) |
Jan 07, 2004 | 57.13 | 57.13 | 55.96 | 56.39 | 188,405 | -1.80(-3.09%) |
Jan 06, 2004 | 57.93 | 58.34 | 57.59 | 58.19 | 158,619 | +0.42(+0.73%) |
Jan 05, 2004 | 57.54 | 57.79 | 57.08 | 57.77 | 229,491 | +1.27(+2.26%) |
Jan 02, 2004 | 56.99 | 57.22 | 56.50 | 56.50 | 110,196 | +0.47(+0.84%) |
Dec 31, 2003 | 56.03 | 56.18 | 55.90 | 56.03 | 53,117 | +0.07(+0.13%) |
Dec 30, 2003 | 56.14 | 56.31 | 55.78 | 55.95 | 119,294 | +0.65(+1.17%) |
Dec 29, 2003 | 54.52 | 55.43 | 54.51 | 55.30 | 129,419 | +1.21(+2.23%) |
Dec 26, 2003 | 54.21 | 54.26 | 53.95 | 54.10 | 10,711 | -0.05(-0.09%) |
Dec 24, 2003 | 53.95 | 54.15 | 53.74 | 54.15 | 21,716 | +0.37(+0.68%) |
Dec 23, 2003 | 53.61 | 53.86 | 53.57 | 53.78 | 77,181 | +0.33(+0.61%) |
Dec 22, 2003 | 53.44 | 53.84 | 53.30 | 53.45 | 144,679 | +0.38(+0.72%) |
Dec 19, 2003 | 53.34 | 53.34 | 52.76 | 53.07 | 106,528 | -0.09(-0.17%) |
Dec 18, 2003 | 52.52 | 53.21 | 52.50 | 53.16 | 167,716 | +0.87(+1.67%) |
Dec 17, 2003 | 52.56 | 52.58 | 51.97 | 52.29 | 127,071 | -1.04(-1.96%) |
Dec 16, 2003 | 52.85 | 53.33 | 52.75 | 53.33 | 127,658 | +0.74(+1.41%) |
Dec 15, 2003 | 53.31 | 53.33 | 52.59 | 52.59 | 187,378 | -0.67(-1.25%) |
Dec 12, 2003 | 53.53 | 53.57 | 52.98 | 53.25 | 128,391 | +0.93(+1.77%) |
Dec 11, 2003 | 51.58 | 52.43 | 51.56 | 52.33 | 104,034 | +0.57(+1.09%) |
Dec 10, 2003 | 51.82 | 52.20 | 51.57 | 51.76 | 101,246 | -0.11(-0.21%) |
Dec 09, 2003 | 52.03 | 52.69 | 51.80 | 51.87 | 64,709 | -0.16(-0.31%) |
Dec 08, 2003 | 51.43 | 52.10 | 51.43 | 52.03 | 132,793 | +0.76(+1.48%) |
Dec 05, 2003 | 51.36 | 51.52 | 51.18 | 51.28 | 121,495 | -0.31(-0.59%) |
Dec 04, 2003 | 51.90 | 51.98 | 51.67 | 51.58 | 207,334 | -0.07(-0.14%) |
Dec 03, 2003 | 51.26 | 52.27 | 51.21 | 51.66 | 611,732 | +2.66(+5.42%) |
Dec 02, 2003 | 48.63 | 49.43 | 49.01 | 49.00 | 139,250 | +0.37(+0.76%) |
Dec 01, 2003 | 47.50 | 48.80 | 48.40 | 48.63 | 208,508 | +1.13(+2.38%) |
Nov 28, 2003 | 47.32 | 47.65 | 47.21 | 47.50 | 104,621 | +1.09(+2.35%) |
Nov 26, 2003 | 47.02 | 47.02 | 46.19 | 46.41 | 142,331 | +0.75(+1.64%) |
Nov 25, 2003 | 45.63 | 45.85 | 45.42 | 45.66 | 65,589 | +0.48(+1.06%) |
Nov 24, 2003 | 44.71 | 45.31 | 44.67 | 45.18 | 70,285 | +0.85(+1.92%) |
Nov 21, 2003 | 44.28 | 44.49 | 44.17 | 44.33 | 65,589 | +0.05(+0.12%) |
Nov 20, 2003 | 44.12 | 44.82 | 44.07 | 44.28 | 64,856 | -0.77(-1.71%) |
Nov 19, 2003 | 44.80 | 45.19 | 44.80 | 45.05 | 95,963 | +0.85(+1.91%) |
Nov 18, 2003 | 44.43 | 44.43 | 44.40 | 44.20 | 139,837 | -0.31(-0.70%) |
Nov 17, 2003 | 44.54 | 44.58 | 44.18 | 44.52 | 286,717 | -0.89(-1.95%) |
Nov 14, 2003 | 45.65 | 45.91 | 45.49 | 45.40 | 131,620 | +0.08(+0.18%) |
Nov 13, 2003 | 45.08 | 45.39 | 45.04 | 45.32 | 27,732 | -0.06(-0.14%) |
Nov 12, 2003 | 44.86 | 45.47 | 44.86 | 45.38 | 68,964 | +0.72(+1.60%) |
Nov 11, 2003 | 44.35 | 44.88 | 44.33 | 44.67 | 131,179 | -0.01(-0.02%) |
Nov 10, 2003 | 44.92 | 44.92 | 44.68 | 44.67 | 41,965 | -0.55(-1.21%) |
Nov 07, 2003 | 45.16 | 45.44 | 44.93 | 45.22 | 85,839 | +0.20(+0.45%) |
Nov 06, 2003 | 44.77 | 45.21 | 44.54 | 45.01 | 46,514 | -0.04(-0.09%) |
Nov 05, 2003 | 44.98 | 45.31 | 44.68 | 45.05 | 230,665 | -0.30(-0.66%) |
Nov 04, 2003 | 45.52 | 45.60 | 45.31 | 45.35 | 159,792 | +0.13(+0.29%) |