Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 47.66 | 47.85 | 46.88 | 46.88 | 10,677 | -1.31(-2.73%) |
Jan 29, 2004 | 47.26 | 48.20 | 47.07 | 48.20 | 18,138 | +0.52(+1.09%) |
Jan 28, 2004 | 47.82 | 48.12 | 47.65 | 47.68 | 9,905 | -0.04(-0.08%) |
Jan 27, 2004 | 48.04 | 48.20 | 47.62 | 47.71 | 31,774 | -0.40(-0.84%) |
Jan 26, 2004 | 46.89 | 48.12 | 46.86 | 48.12 | 23,798 | +1.24(+2.64%) |
Jan 23, 2004 | 46.56 | 46.88 | 46.11 | 46.88 | 27,786 | +0.30(+0.65%) |
Jan 22, 2004 | 46.33 | 46.64 | 46.02 | 46.58 | 16,465 | +0.01(+0.02%) |
Jan 21, 2004 | 47.05 | 47.39 | 46.28 | 46.57 | 18,395 | -0.30(-0.65%) |
Jan 20, 2004 | 46.63 | 47.42 | 46.45 | 46.87 | 44,509 | +0.43(+0.92%) |
Jan 16, 2004 | 46.14 | 46.45 | 46.03 | 46.45 | 11,577 | +0.45(+0.98%) |
Jan 15, 2004 | 45.48 | 46.00 | 44.94 | 46.00 | 21,650 | +0.53(+1.16%) |
Jan 14, 2004 | 45.36 | 45.55 | 44.79 | 45.47 | 15,421 | +0.12(+0.26%) |
Jan 13, 2004 | 45.86 | 45.96 | 44.74 | 45.35 | 20,585 | -0.32(-0.70%) |
Jan 12, 2004 | 44.12 | 45.70 | 44.12 | 45.67 | 19,844 | +1.36(+3.07%) |
Jan 09, 2004 | 44.32 | 44.70 | 44.26 | 44.31 | 19,829 | -0.39(-0.87%) |
Jan 08, 2004 | 45.16 | 45.45 | 44.39 | 44.70 | 6,174 | -0.39(-0.86%) |
Jan 07, 2004 | 44.95 | 45.09 | 44.33 | 45.09 | 20,132 | +0.39(+0.87%) |
Jan 06, 2004 | 45.48 | 45.48 | 44.35 | 44.70 | 34,604 | -0.58(-1.29%) |
Jan 05, 2004 | 46.46 | 46.46 | 45.28 | 45.28 | 39,878 | -0.70(-1.52%) |
Jan 02, 2004 | 46.16 | 47.03 | 45.56 | 45.98 | 11,320 | +0.12(+0.25%) |
Dec 31, 2003 | 46.65 | 46.83 | 45.62 | 45.86 | 27,400 | -0.93(-1.99%) |
Dec 30, 2003 | 46.65 | 46.84 | 46.64 | 46.80 | 10,363 | +0.16(+0.33%) |
Dec 29, 2003 | 46.10 | 46.85 | 46.06 | 46.64 | 27,428 | +0.74(+1.61%) |
Dec 26, 2003 | 45.60 | 45.90 | 45.60 | 45.90 | 730 | +0.09(+0.20%) |
Dec 24, 2003 | 45.46 | 45.81 | 45.46 | 45.81 | 1,126 | +0.38(+0.84%) |
Dec 23, 2003 | 44.93 | 45.86 | 44.93 | 45.43 | 29,721 | +0.34(+0.76%) |
Dec 22, 2003 | 44.76 | 45.70 | 44.70 | 45.09 | 11,253 | -0.61(-1.33%) |
Dec 19, 2003 | 45.67 | 45.69 | 44.70 | 45.69 | 9,046 | +0.25(+0.55%) |
Dec 18, 2003 | 44.97 | 45.44 | 44.70 | 45.44 | 3,746 | +0.50(+1.12%) |
Dec 17, 2003 | 44.77 | 45.20 | 44.32 | 44.94 | 8,539 | -0.22(-0.50%) |
Dec 16, 2003 | 44.32 | 45.16 | 44.31 | 45.16 | 13,217 | +0.86(+1.93%) |
Dec 15, 2003 | 45.08 | 45.09 | 44.31 | 44.31 | 32,872 | -0.54(-1.20%) |
Dec 12, 2003 | 43.73 | 45.01 | 43.73 | 44.85 | 22,728 | +0.40(+0.89%) |
Dec 11, 2003 | 43.51 | 44.45 | 43.51 | 44.45 | 67,407 | +0.92(+2.11%) |
Dec 10, 2003 | 43.61 | 43.97 | 43.51 | 43.53 | 28,195 | -0.36(-0.81%) |
Dec 09, 2003 | 43.51 | 43.89 | 43.51 | 43.89 | 17,891 | +0.05(+0.11%) |
Dec 08, 2003 | 43.38 | 43.87 | 43.38 | 43.84 | 75,032 | +0.37(+0.84%) |
Dec 05, 2003 | 43.77 | 44.22 | 43.77 | 43.48 | 25,810 | -0.40(-0.92%) |
Dec 04, 2003 | 44.55 | 44.93 | 43.88 | 43.88 | 27,060 | -0.63(-1.41%) |
Dec 03, 2003 | 47.46 | 47.46 | 44.51 | 44.51 | 32,481 | -2.15(-4.61%) |
Dec 02, 2003 | 46.04 | 47.77 | 45.56 | 46.66 | 55,772 | +0.64(+1.38%) |
Dec 01, 2003 | 45.16 | 46.03 | 44.88 | 46.03 | 6,459 | +1.31(+2.92%) |
Nov 28, 2003 | 45.23 | 45.39 | 44.71 | 44.72 | 3,152 | -0.09(-0.21%) |
Nov 26, 2003 | 45.13 | 45.47 | 44.55 | 44.81 | 10,342 | -0.61(-1.35%) |
Nov 25, 2003 | 43.80 | 45.43 | 43.80 | 45.43 | 14,837 | +1.54(+3.51%) |
Nov 24, 2003 | 43.52 | 43.91 | 43.17 | 43.89 | 14,787 | +0.75(+1.73%) |
Nov 21, 2003 | 42.75 | 43.49 | 43.14 | 43.14 | 13,848 | +0.40(+0.93%) |
Nov 20, 2003 | 43.10 | 43.26 | 42.26 | 42.75 | 16,755 | -0.24(-0.56%) |
Nov 19, 2003 | 41.75 | 42.99 | 41.36 | 42.99 | 11,400 | +1.24(+2.98%) |
Nov 18, 2003 | 41.97 | 42.32 | 41.63 | 41.74 | 10,771 | +0.16(+0.37%) |
Nov 17, 2003 | 41.93 | 41.94 | 41.43 | 41.59 | 15,726 | -0.34(-0.82%) |
Nov 14, 2003 | 42.64 | 43.10 | 41.64 | 41.93 | 9,370 | -0.68(-1.59%) |
Nov 13, 2003 | 41.65 | 42.99 | 41.62 | 42.61 | 18,030 | +0.64(+1.52%) |
Nov 12, 2003 | 41.94 | 42.27 | 41.62 | 41.97 | 21,858 | +0.26(+0.63%) |
Nov 11, 2003 | 42.04 | 42.32 | 41.71 | 41.71 | 12,620 | -0.37(-0.87%) |
Nov 10, 2003 | 42.86 | 43.43 | 42.07 | 42.07 | 19,189 | -0.62(-1.46%) |
Nov 07, 2003 | 42.17 | 42.95 | 42.17 | 42.69 | 13,395 | +0.52(+1.23%) |
Nov 06, 2003 | 41.01 | 42.17 | 40.68 | 42.17 | 25,653 | +1.36(+3.33%) |
Nov 05, 2003 | 40.46 | 40.81 | 40.42 | 40.81 | 18,504 | +0.00(+0.00%) |
Nov 04, 2003 | 40.73 | 40.89 | 40.59 | 40.81 | 9,015 | +0.30(+0.73%) |