Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 39.64 | 39.96 | 39.45 | 39.90 | 14,800 | +0.36(+0.91%) |
Jan 29, 2004 | 39.67 | 39.83 | 38.50 | 39.54 | 37,400 | -0.08(-0.20%) |
Jan 28, 2004 | 41.35 | 41.45 | 39.60 | 39.62 | 23,500 | -1.58(-3.83%) |
Jan 27, 2004 | 42.50 | 42.82 | 41.20 | 41.20 | 18,200 | -1.30(-3.06%) |
Jan 26, 2004 | 42.00 | 42.50 | 42.00 | 42.50 | 9,200 | +0.55(+1.31%) |
Jan 23, 2004 | 42.35 | 42.50 | 41.70 | 41.95 | 38,700 | -0.56(-1.32%) |
Jan 22, 2004 | 42.69 | 42.87 | 42.50 | 42.51 | 24,300 | -0.19(-0.44%) |
Jan 21, 2004 | 42.60 | 42.73 | 42.13 | 42.70 | 7,300 | +0.20(+0.47%) |
Jan 20, 2004 | 42.45 | 42.71 | 42.12 | 42.50 | 14,100 | +0.13(+0.31%) |
Jan 16, 2004 | 42.50 | 42.60 | 42.30 | 42.37 | 13,500 | +0.02(+0.05%) |
Jan 15, 2004 | 43.00 | 43.00 | 42.18 | 42.35 | 10,900 | -0.80(-1.85%) |
Jan 14, 2004 | 42.25 | 43.15 | 42.25 | 43.15 | 24,200 | +0.85(+2.01%) |
Jan 13, 2004 | 42.10 | 42.54 | 41.50 | 42.30 | 23,400 | +0.30(+0.71%) |
Jan 12, 2004 | 40.35 | 42.00 | 40.35 | 42.00 | 28,600 | +1.90(+4.74%) |
Jan 09, 2004 | 41.85 | 41.99 | 40.10 | 40.10 | 34,000 | -1.80(-4.30%) |
Jan 08, 2004 | 41.92 | 42.00 | 41.79 | 41.90 | 27,900 | +0.05(+0.12%) |
Jan 07, 2004 | 41.70 | 41.95 | 41.70 | 41.85 | 19,600 | +0.25(+0.60%) |
Jan 06, 2004 | 42.00 | 42.03 | 41.51 | 41.60 | 47,300 | -0.30(-0.72%) |
Jan 05, 2004 | 40.75 | 42.00 | 40.75 | 41.90 | 57,600 | +0.90(+2.20%) |
Jan 02, 2004 | 40.95 | 41.50 | 40.91 | 41.00 | 47,600 | +0.21(+0.51%) |
Dec 31, 2003 | 42.20 | 42.20 | 40.78 | 40.79 | 23,600 | -1.41(-3.34%) |
Dec 30, 2003 | 42.20 | 42.28 | 41.97 | 42.20 | 31,600 | +0.12(+0.29%) |
Dec 29, 2003 | 42.25 | 42.26 | 41.90 | 42.08 | 20,600 | -0.17(-0.40%) |
Dec 26, 2003 | 42.27 | 42.38 | 42.20 | 42.25 | 10,900 | +0.23(+0.55%) |
Dec 24, 2003 | 42.40 | 42.40 | 42.01 | 42.02 | 6,200 | -0.38(-0.90%) |
Dec 23, 2003 | 42.59 | 42.59 | 42.35 | 42.40 | 12,600 | +0.07(+0.17%) |
Dec 22, 2003 | 42.80 | 42.80 | 42.05 | 42.33 | 9,500 | -0.47(-1.10%) |
Dec 19, 2003 | 41.70 | 42.80 | 41.50 | 42.80 | 21,400 | +1.00(+2.39%) |
Dec 18, 2003 | 41.60 | 41.75 | 41.30 | 41.80 | 67,600 | +0.30(+0.72%) |
Dec 17, 2003 | 41.72 | 41.80 | 40.95 | 41.50 | 51,800 | -0.10(-0.24%) |
Dec 16, 2003 | 41.80 | 42.23 | 41.60 | 41.60 | 31,900 | -0.15(-0.36%) |
Dec 15, 2003 | 42.40 | 42.43 | 41.75 | 41.75 | 25,000 | -0.45(-1.07%) |
Dec 12, 2003 | 41.15 | 42.20 | 41.15 | 42.20 | 13,100 | +1.15(+2.80%) |
Dec 11, 2003 | 40.20 | 41.06 | 40.10 | 41.05 | 17,500 | +1.00(+2.50%) |
Dec 10, 2003 | 39.80 | 40.13 | 39.80 | 40.05 | 31,000 | +0.40(+1.01%) |
Dec 09, 2003 | 40.25 | 40.25 | 39.65 | 39.65 | 37,500 | -0.71(-1.76%) |
Dec 08, 2003 | 39.70 | 40.36 | 39.70 | 40.36 | 30,400 | +0.56(+1.41%) |
Dec 05, 2003 | 39.08 | 39.65 | 39.08 | 39.80 | 58,200 | +0.94(+2.42%) |
Dec 04, 2003 | 39.00 | 39.03 | 38.60 | 38.86 | 22,300 | -0.34(-0.87%) |
Dec 03, 2003 | 39.40 | 39.89 | 39.20 | 39.20 | 31,300 | -0.08(-0.20%) |
Dec 02, 2003 | 39.15 | 39.48 | 39.15 | 39.28 | 12,000 | -0.02(-0.05%) |
Dec 01, 2003 | 38.70 | 39.30 | 38.50 | 39.30 | 23,000 | +0.63(+1.63%) |
Nov 28, 2003 | 38.61 | 39.20 | 38.61 | 38.67 | 11,200 | -0.04(-0.10%) |
Nov 26, 2003 | 38.85 | 38.85 | 38.65 | 38.71 | 14,300 | +0.03(+0.08%) |
Nov 25, 2003 | 38.00 | 39.00 | 38.00 | 38.68 | 33,400 | +0.69(+1.82%) |
Nov 24, 2003 | 37.50 | 38.00 | 37.50 | 37.99 | 18,600 | +0.56(+1.50%) |
Nov 21, 2003 | 37.33 | 37.67 | 37.33 | 37.43 | 12,400 | +0.18(+0.48%) |
Nov 20, 2003 | 37.10 | 37.59 | 37.10 | 37.25 | 20,100 | +0.25(+0.68%) |
Nov 19, 2003 | 36.70 | 37.36 | 36.55 | 37.00 | 22,500 | +0.40(+1.09%) |
Nov 18, 2003 | 36.40 | 36.79 | 36.33 | 36.60 | 17,300 | +0.35(+0.97%) |
Nov 17, 2003 | 36.28 | 36.43 | 36.15 | 36.25 | 30,200 | +0.10(+0.28%) |
Nov 14, 2003 | 37.00 | 37.11 | 36.12 | 36.15 | 44,500 | -0.85(-2.30%) |
Nov 13, 2003 | 37.15 | 37.50 | 36.91 | 37.00 | 10,600 | -0.25(-0.67%) |
Nov 12, 2003 | 36.70 | 37.25 | 36.65 | 37.25 | 42,300 | +0.25(+0.68%) |
Nov 11, 2003 | 37.33 | 37.43 | 36.98 | 37.00 | 22,500 | -0.23(-0.62%) |
Nov 10, 2003 | 36.73 | 37.57 | 36.73 | 37.23 | 24,400 | +0.61(+1.67%) |
Nov 07, 2003 | 36.70 | 37.20 | 36.62 | 36.62 | 29,500 | +0.11(+0.30%) |
Nov 06, 2003 | 36.70 | 37.30 | 36.51 | 36.51 | 48,500 | +0.01(+0.03%) |
Nov 05, 2003 | 35.00 | 36.50 | 35.17 | 36.50 | 40,800 | +1.90(+5.49%) |
Nov 04, 2003 | 35.00 | 35.23 | 34.60 | 34.60 | 19,440 | -0.60(-1.70%) |