Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 45.65 | 45.97 | 45.49 | 45.80 | 201,300 | +0.28(+0.62%) |
Jan 29, 2004 | 45.60 | 45.65 | 45.36 | 45.52 | 224,200 | -0.19(-0.42%) |
Jan 28, 2004 | 45.40 | 45.95 | 45.40 | 45.71 | 357,200 | +0.19(+0.42%) |
Jan 27, 2004 | 45.15 | 45.95 | 45.05 | 45.52 | 224,800 | +0.26(+0.57%) |
Jan 26, 2004 | 45.07 | 45.35 | 44.86 | 45.26 | 194,200 | +0.18(+0.40%) |
Jan 23, 2004 | 44.85 | 45.25 | 44.75 | 45.08 | 218,400 | +0.08(+0.18%) |
Jan 22, 2004 | 45.00 | 45.00 | 44.67 | 45.00 | 175,100 | +0.00(+0.00%) |
Jan 21, 2004 | 45.10 | 45.25 | 44.53 | 45.00 | 168,200 | +0.01(+0.02%) |
Jan 20, 2004 | 44.70 | 45.22 | 44.70 | 44.99 | 186,500 | -0.28(-0.62%) |
Jan 16, 2004 | 44.50 | 45.46 | 44.45 | 45.27 | 214,400 | +0.97(+2.19%) |
Jan 15, 2004 | 44.10 | 44.50 | 43.57 | 44.30 | 207,700 | +0.20(+0.45%) |
Jan 14, 2004 | 44.50 | 44.89 | 43.82 | 44.10 | 328,800 | +0.25(+0.57%) |
Jan 13, 2004 | 44.20 | 44.30 | 43.50 | 43.85 | 151,700 | -0.50(-1.13%) |
Jan 12, 2004 | 45.16 | 45.16 | 43.40 | 44.35 | 245,100 | -0.71(-1.58%) |
Jan 09, 2004 | 44.44 | 45.69 | 44.15 | 45.06 | 215,500 | +0.23(+0.51%) |
Jan 08, 2004 | 43.30 | 44.84 | 43.30 | 44.83 | 328,800 | +1.56(+3.61%) |
Jan 07, 2004 | 43.00 | 43.27 | 42.85 | 43.27 | 146,700 | +0.12(+0.28%) |
Jan 06, 2004 | 42.66 | 43.37 | 42.50 | 43.15 | 193,800 | +0.50(+1.17%) |
Jan 05, 2004 | 42.03 | 43.19 | 42.03 | 42.65 | 150,700 | +0.60(+1.43%) |
Jan 02, 2004 | 42.08 | 42.38 | 41.97 | 42.05 | 151,600 | -0.16(-0.38%) |
Dec 31, 2003 | 42.45 | 42.55 | 42.05 | 42.21 | 62,600 | -0.09(-0.21%) |
Dec 30, 2003 | 42.44 | 42.79 | 42.30 | 42.30 | 112,000 | -0.04(-0.09%) |
Dec 29, 2003 | 42.18 | 42.66 | 42.18 | 42.34 | 109,500 | +0.23(+0.55%) |
Dec 26, 2003 | 42.25 | 42.40 | 41.97 | 42.11 | 42,600 | -0.04(-0.09%) |
Dec 24, 2003 | 42.15 | 42.30 | 42.05 | 42.15 | 24,400 | -0.23(-0.54%) |
Dec 23, 2003 | 42.09 | 42.39 | 41.95 | 42.38 | 150,000 | -0.35(-0.82%) |
Dec 22, 2003 | 42.48 | 42.85 | 42.01 | 42.73 | 193,200 | +0.30(+0.71%) |
Dec 19, 2003 | 40.67 | 42.48 | 40.60 | 42.43 | 240,900 | +1.90(+4.69%) |
Dec 18, 2003 | 39.95 | 40.89 | 39.95 | 40.53 | 192,500 | +0.53(+1.33%) |
Dec 17, 2003 | 40.00 | 40.05 | 39.65 | 40.00 | 130,600 | +0.00(+0.00%) |
Dec 16, 2003 | 40.50 | 40.50 | 39.91 | 40.00 | 122,700 | -0.60(-1.48%) |
Dec 15, 2003 | 39.70 | 40.68 | 39.70 | 40.60 | 250,600 | +1.13(+2.86%) |
Dec 12, 2003 | 39.84 | 39.90 | 39.42 | 39.47 | 165,000 | -0.31(-0.78%) |
Dec 11, 2003 | 38.95 | 40.36 | 38.95 | 39.78 | 125,900 | +0.78(+2.00%) |
Dec 10, 2003 | 39.44 | 40.06 | 39.00 | 39.00 | 166,000 | -0.31(-0.79%) |
Dec 09, 2003 | 39.46 | 40.00 | 39.30 | 39.31 | 145,600 | -0.24(-0.61%) |
Dec 08, 2003 | 39.35 | 39.75 | 39.20 | 39.55 | 69,500 | +0.14(+0.36%) |
Dec 05, 2003 | 39.20 | 39.44 | 39.20 | 39.41 | 55,300 | -0.04(-0.10%) |
Dec 04, 2003 | 39.23 | 39.88 | 39.23 | 39.45 | 145,500 | -0.07(-0.18%) |
Dec 03, 2003 | 39.35 | 39.91 | 39.35 | 39.52 | 96,700 | +0.03(+0.08%) |
Dec 02, 2003 | 39.54 | 39.66 | 39.48 | 39.49 | 72,700 | -0.16(-0.40%) |
Dec 01, 2003 | 39.22 | 39.72 | 39.22 | 39.65 | 147,400 | +0.43(+1.10%) |
Nov 28, 2003 | 39.84 | 39.84 | 39.17 | 39.22 | 64,400 | -0.62(-1.56%) |
Nov 26, 2003 | 39.71 | 40.07 | 39.09 | 39.84 | 166,400 | +0.04(+0.10%) |
Nov 25, 2003 | 39.81 | 40.61 | 39.54 | 39.80 | 118,800 | -0.15(-0.38%) |
Nov 24, 2003 | 39.35 | 39.95 | 39.03 | 39.95 | 168,300 | +0.75(+1.91%) |
Nov 21, 2003 | 39.30 | 39.50 | 39.07 | 39.20 | 99,300 | -0.28(-0.71%) |
Nov 20, 2003 | 39.50 | 39.75 | 39.50 | 39.48 | 55,900 | -0.03(-0.08%) |
Nov 19, 2003 | 39.63 | 39.86 | 39.36 | 39.51 | 100,500 | -0.02(-0.05%) |
Nov 18, 2003 | 39.79 | 40.02 | 39.47 | 39.53 | 55,400 | -0.16(-0.40%) |
Nov 17, 2003 | 39.69 | 39.69 | 39.30 | 39.69 | 67,600 | -0.26(-0.65%) |
Nov 14, 2003 | 41.02 | 41.11 | 39.95 | 39.95 | 79,600 | -1.02(-2.49%) |
Nov 13, 2003 | 40.35 | 41.06 | 40.30 | 40.97 | 178,700 | +0.62(+1.54%) |
Nov 12, 2003 | 40.05 | 40.44 | 40.02 | 40.35 | 111,200 | +0.24(+0.60%) |
Nov 11, 2003 | 39.90 | 40.19 | 39.90 | 40.11 | 241,800 | -0.09(-0.22%) |
Nov 10, 2003 | 40.50 | 40.25 | 39.91 | 40.20 | 198,000 | -0.30(-0.74%) |
Nov 07, 2003 | 39.47 | 40.66 | 39.47 | 40.50 | 127,100 | +0.99(+2.51%) |
Nov 06, 2003 | 38.90 | 39.68 | 38.84 | 39.51 | 91,800 | +0.66(+1.70%) |
Nov 05, 2003 | 38.81 | 39.18 | 38.78 | 38.85 | 78,400 | -0.29(-0.74%) |
Nov 04, 2003 | 38.81 | 39.18 | 38.81 | 39.14 | 81,300 | +0.42(+1.08%) |