Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 44.94 | 45.49 | 43.99 | 45.28 | 1,379,386 | +1.57(+3.60%) |
Jan 29, 2004 | 43.22 | 44.46 | 43.21 | 43.70 | 1,330,509 | +0.62(+1.44%) |
Jan 28, 2004 | 45.30 | 45.30 | 43.01 | 43.08 | 2,121,868 | -1.49(-3.33%) |
Jan 27, 2004 | 41.53 | 45.45 | 41.53 | 44.57 | 2,762,067 | +3.02(+7.28%) |
Jan 26, 2004 | 41.47 | 41.66 | 41.26 | 41.55 | 957,209 | +0.09(+0.21%) |
Jan 23, 2004 | 41.84 | 41.88 | 41.40 | 41.46 | 882,384 | -0.42(-1.01%) |
Jan 22, 2004 | 42.43 | 42.46 | 41.88 | 41.88 | 477,643 | -0.52(-1.24%) |
Jan 21, 2004 | 42.13 | 42.64 | 41.90 | 42.41 | 542,445 | +0.37(+0.88%) |
Jan 20, 2004 | 42.41 | 42.46 | 41.95 | 42.03 | 632,235 | -0.42(-0.99%) |
Jan 16, 2004 | 42.68 | 42.86 | 42.30 | 42.46 | 551,095 | +0.21(+0.50%) |
Jan 15, 2004 | 41.97 | 42.41 | 41.57 | 42.25 | 616,721 | +0.29(+0.69%) |
Jan 14, 2004 | 41.33 | 42.03 | 41.15 | 41.95 | 732,322 | +0.80(+1.95%) |
Jan 13, 2004 | 41.19 | 41.57 | 40.93 | 41.15 | 1,045,351 | -0.22(-0.53%) |
Jan 12, 2004 | 41.30 | 41.71 | 41.27 | 41.37 | 403,505 | +0.00(+0.00%) |
Jan 09, 2004 | 41.99 | 42.16 | 41.26 | 41.37 | 489,862 | -0.73(-1.73%) |
Jan 08, 2004 | 42.39 | 42.48 | 41.75 | 42.10 | 551,369 | -0.29(-0.69%) |
Jan 07, 2004 | 42.03 | 42.51 | 41.80 | 42.39 | 622,350 | +0.28(+0.66%) |
Jan 06, 2004 | 41.99 | 42.14 | 41.59 | 42.11 | 704,863 | -0.09(-0.21%) |
Jan 05, 2004 | 42.84 | 42.84 | 41.81 | 42.20 | 1,538,371 | +1.47(+3.61%) |
Jan 02, 2004 | 40.72 | 41.00 | 40.44 | 40.73 | 539,013 | -0.07(-0.18%) |
Dec 31, 2003 | 40.64 | 40.85 | 40.52 | 40.80 | 410,781 | +0.34(+0.83%) |
Dec 30, 2003 | 40.56 | 40.59 | 40.06 | 40.47 | 336,780 | +0.05(+0.13%) |
Dec 29, 2003 | 39.99 | 40.84 | 39.81 | 40.42 | 383,597 | +0.57(+1.43%) |
Dec 26, 2003 | 39.75 | 40.00 | 39.70 | 39.85 | 107,637 | +0.10(+0.26%) |
Dec 24, 2003 | 39.96 | 40.02 | 39.56 | 39.75 | 132,762 | -0.20(-0.51%) |
Dec 23, 2003 | 39.72 | 39.98 | 39.63 | 39.95 | 379,204 | +0.39(+0.99%) |
Dec 22, 2003 | 39.95 | 40.06 | 39.44 | 39.56 | 914,236 | -0.20(-0.51%) |
Dec 19, 2003 | 39.84 | 40.13 | 39.59 | 39.76 | 1,096,149 | -0.52(-1.30%) |
Dec 18, 2003 | 39.70 | 40.40 | 39.70 | 40.29 | 689,075 | +0.44(+1.10%) |
Dec 17, 2003 | 40.40 | 40.40 | 39.81 | 39.85 | 654,751 | -0.63(-1.57%) |
Dec 16, 2003 | 40.53 | 40.55 | 40.02 | 40.48 | 441,535 | -0.31(-0.75%) |
Dec 15, 2003 | 41.20 | 41.41 | 40.65 | 40.79 | 395,953 | -0.18(-0.44%) |
Dec 12, 2003 | 40.84 | 41.03 | 40.58 | 40.97 | 303,006 | +0.03(+0.07%) |
Dec 11, 2003 | 40.34 | 40.94 | 40.18 | 40.94 | 514,712 | +0.58(+1.44%) |
Dec 10, 2003 | 40.39 | 40.60 | 40.10 | 40.36 | 398,287 | -0.10(-0.25%) |
Dec 09, 2003 | 40.72 | 40.91 | 40.34 | 40.46 | 701,568 | -0.04(-0.09%) |
Dec 08, 2003 | 40.17 | 40.54 | 39.93 | 40.50 | 456,088 | +0.32(+0.80%) |
Dec 05, 2003 | 40.57 | 40.62 | 40.05 | 40.18 | 292,297 | -0.55(-1.36%) |
Dec 04, 2003 | 40.10 | 40.85 | 40.10 | 40.73 | 460,756 | +0.51(+1.27%) |
Dec 03, 2003 | 40.28 | 40.40 | 40.05 | 40.22 | 499,335 | -0.02(-0.05%) |
Dec 02, 2003 | 40.19 | 40.45 | 40.13 | 40.24 | 516,360 | -0.04(-0.09%) |
Dec 01, 2003 | 39.91 | 40.53 | 39.50 | 40.28 | 877,441 | +0.16(+0.40%) |
Nov 28, 2003 | 40.10 | 40.21 | 39.89 | 40.12 | 229,005 | +0.02(+0.05%) |
Nov 26, 2003 | 40.07 | 40.20 | 39.87 | 40.10 | 674,659 | +0.17(+0.42%) |
Nov 25, 2003 | 38.69 | 40.03 | 38.69 | 39.93 | 1,184,978 | +1.15(+2.97%) |
Nov 24, 2003 | 38.18 | 38.81 | 38.15 | 38.78 | 526,794 | +0.95(+2.50%) |
Nov 21, 2003 | 38.09 | 38.13 | 37.71 | 37.83 | 639,786 | -0.27(-0.71%) |
Nov 20, 2003 | 38.54 | 38.82 | 38.00 | 38.10 | 1,149,419 | -0.58(-1.51%) |
Nov 19, 2003 | 38.17 | 38.68 | 38.06 | 38.68 | 761,566 | +0.52(+1.35%) |
Nov 18, 2003 | 38.73 | 38.94 | 37.95 | 38.17 | 731,498 | -0.06(-0.15%) |
Nov 17, 2003 | 38.50 | 38.66 | 37.74 | 38.22 | 1,118,391 | +0.90(+2.42%) |
Nov 14, 2003 | 37.27 | 37.72 | 37.21 | 37.32 | 386,755 | +0.14(+0.37%) |
Nov 13, 2003 | 36.96 | 37.22 | 36.64 | 37.18 | 490,960 | +0.15(+0.39%) |
Nov 12, 2003 | 36.93 | 36.99 | 36.63 | 37.04 | 664,087 | +0.18(+0.49%) |
Nov 11, 2003 | 37.12 | 37.12 | 36.76 | 36.86 | 552,331 | -0.29(-0.78%) |
Nov 10, 2003 | 37.07 | 37.23 | 36.89 | 37.15 | 746,875 | -0.43(-1.14%) |
Nov 07, 2003 | 37.91 | 37.93 | 37.45 | 37.58 | 758,545 | -0.52(-1.38%) |
Nov 06, 2003 | 37.83 | 38.17 | 37.56 | 38.10 | 618,369 | +0.17(+0.44%) |
Nov 05, 2003 | 37.85 | 37.99 | 37.69 | 37.93 | 356,413 | -0.06(-0.15%) |
Nov 04, 2003 | 37.96 | 38.04 | 37.96 | 37.99 | 415,586 | -0.12(-0.31%) |