Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 39.15 | 39.27 | 38.77 | 38.98 | 167,680 | +0.00(+0.00%) |
Jan 29, 2004 | 39.58 | 40.00 | 38.22 | 38.98 | 332,056 | -0.68(-1.71%) |
Jan 28, 2004 | 40.32 | 40.38 | 39.66 | 39.66 | 286,389 | -0.75(-1.85%) |
Jan 27, 2004 | 40.80 | 40.80 | 40.30 | 40.41 | 403,564 | -0.38(-0.93%) |
Jan 26, 2004 | 41.19 | 41.26 | 40.79 | 40.79 | 380,436 | -0.53(-1.27%) |
Jan 23, 2004 | 41.31 | 41.39 | 41.28 | 41.31 | 264,913 | -0.02(-0.04%) |
Jan 22, 2004 | 41.31 | 41.41 | 41.11 | 41.33 | 204,496 | +0.05(+0.12%) |
Jan 21, 2004 | 40.89 | 41.47 | 40.81 | 41.28 | 182,430 | +0.47(+1.14%) |
Jan 20, 2004 | 41.37 | 41.37 | 39.98 | 40.81 | 304,443 | -0.56(-1.35%) |
Jan 16, 2004 | 41.57 | 41.64 | 41.32 | 41.37 | 198,124 | -0.15(-0.37%) |
Jan 15, 2004 | 41.56 | 41.58 | 41.44 | 41.52 | 188,094 | +0.03(+0.08%) |
Jan 14, 2004 | 41.27 | 41.68 | 41.22 | 41.49 | 237,182 | +0.29(+0.70%) |
Jan 13, 2004 | 41.73 | 41.73 | 40.91 | 41.20 | 279,545 | -0.53(-1.26%) |
Jan 12, 2004 | 42.08 | 42.08 | 41.65 | 41.73 | 202,372 | -0.29(-0.69%) |
Jan 09, 2004 | 42.44 | 42.52 | 41.86 | 42.02 | 325,801 | -0.50(-1.18%) |
Jan 08, 2004 | 42.50 | 42.96 | 42.25 | 42.52 | 454,423 | +0.26(+0.62%) |
Jan 07, 2004 | 41.54 | 42.47 | 41.11 | 42.25 | 583,989 | +0.71(+1.71%) |
Jan 06, 2004 | 40.82 | 41.69 | 40.68 | 41.54 | 532,422 | +1.57(+3.92%) |
Jan 05, 2004 | 39.58 | 40.59 | 39.57 | 39.97 | 738,334 | +0.59(+1.51%) |
Jan 02, 2004 | 39.91 | 40.06 | 39.09 | 39.38 | 202,608 | -0.42(-1.06%) |
Dec 31, 2003 | 40.36 | 40.36 | 39.68 | 39.80 | 161,779 | -0.47(-1.18%) |
Dec 30, 2003 | 40.30 | 40.34 | 40.08 | 40.28 | 247,802 | -0.21(-0.52%) |
Dec 29, 2003 | 40.34 | 40.68 | 40.32 | 40.49 | 210,396 | +0.11(+0.27%) |
Dec 26, 2003 | 40.19 | 40.52 | 40.17 | 40.38 | 58,764 | +0.32(+0.80%) |
Dec 24, 2003 | 40.17 | 40.36 | 40.02 | 40.06 | 74,576 | -0.14(-0.36%) |
Dec 23, 2003 | 39.85 | 40.17 | 39.76 | 40.20 | 140,185 | +0.56(+1.41%) |
Dec 22, 2003 | 39.19 | 39.89 | 39.15 | 39.64 | 303,971 | +0.52(+1.32%) |
Dec 19, 2003 | 39.11 | 39.20 | 38.93 | 39.13 | 240,250 | +0.19(+0.48%) |
Dec 18, 2003 | 38.40 | 39.10 | 38.35 | 38.94 | 228,686 | +0.60(+1.57%) |
Dec 17, 2003 | 38.33 | 38.40 | 38.14 | 38.34 | 155,053 | -0.01(-0.02%) |
Dec 16, 2003 | 38.41 | 38.82 | 38.18 | 38.35 | 227,270 | +0.10(+0.27%) |
Dec 15, 2003 | 38.64 | 38.64 | 38.14 | 38.25 | 135,111 | -0.21(-0.55%) |
Dec 12, 2003 | 37.71 | 38.35 | 37.61 | 38.46 | 134,403 | +0.68(+1.79%) |
Dec 11, 2003 | 36.85 | 37.78 | 36.85 | 37.78 | 184,554 | +0.92(+2.51%) |
Dec 10, 2003 | 37.64 | 37.64 | 36.81 | 36.86 | 135,111 | -0.80(-2.12%) |
Dec 09, 2003 | 37.75 | 37.96 | 37.54 | 37.65 | 228,214 | -0.15(-0.40%) |
Dec 08, 2003 | 37.33 | 38.00 | 37.33 | 37.80 | 223,376 | +0.43(+1.16%) |
Dec 05, 2003 | 37.41 | 37.53 | 37.30 | 37.37 | 109,977 | -0.06(-0.16%) |
Dec 04, 2003 | 37.08 | 37.54 | 37.07 | 37.43 | 125,789 | +0.36(+0.98%) |
Dec 03, 2003 | 37.05 | 37.44 | 37.07 | 37.07 | 125,789 | +0.02(+0.05%) |
Dec 02, 2003 | 36.58 | 37.19 | 36.58 | 37.05 | 122,839 | +0.47(+1.30%) |
Dec 01, 2003 | 36.27 | 36.68 | 36.27 | 36.58 | 176,884 | +0.50(+1.39%) |
Nov 28, 2003 | 35.76 | 36.17 | 35.76 | 36.08 | 58,646 | +0.32(+0.90%) |
Nov 26, 2003 | 35.93 | 35.99 | 35.64 | 35.75 | 132,279 | -0.14(-0.38%) |
Nov 25, 2003 | 35.51 | 35.95 | 35.44 | 35.89 | 214,644 | +0.28(+0.79%) |
Nov 24, 2003 | 35.25 | 35.69 | 35.25 | 35.61 | 187,622 | +0.38(+1.08%) |
Nov 21, 2003 | 35.18 | 35.34 | 35.18 | 35.23 | 75,638 | +0.14(+0.39%) |
Nov 20, 2003 | 34.92 | 35.52 | 34.92 | 35.09 | 208,744 | +0.18(+0.51%) |
Nov 19, 2003 | 35.13 | 35.24 | 34.91 | 34.91 | 174,288 | -0.20(-0.58%) |
Nov 18, 2003 | 35.34 | 35.72 | 35.12 | 35.12 | 122,839 | -0.10(-0.29%) |
Nov 17, 2003 | 35.38 | 35.76 | 35.08 | 35.22 | 224,320 | -0.58(-1.63%) |
Nov 14, 2003 | 35.76 | 36.03 | 35.59 | 35.80 | 108,325 | -0.03(-0.09%) |
Nov 13, 2003 | 35.71 | 35.99 | 35.65 | 35.84 | 236,120 | +0.09(+0.26%) |
Nov 12, 2003 | 35.64 | 35.88 | 35.64 | 35.75 | 219,364 | +0.07(+0.19%) |
Nov 11, 2003 | 36.02 | 36.09 | 35.70 | 35.68 | 196,118 | -0.36(-1.01%) |
Nov 10, 2003 | 36.04 | 36.12 | 35.92 | 36.04 | 213,818 | +0.03(+0.07%) |
Nov 07, 2003 | 36.02 | 36.06 | 35.76 | 36.02 | 192,696 | +0.02(+0.05%) |
Nov 06, 2003 | 36.43 | 36.43 | 35.85 | 36.00 | 224,202 | -0.44(-1.21%) |
Nov 05, 2003 | 35.89 | 36.49 | 36.21 | 36.44 | 144,315 | +0.13(+0.35%) |
Nov 04, 2003 | 35.89 | 36.51 | 35.79 | 36.31 | 223,525 | +0.36(+1.01%) |