Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 51.12 | 51.63 | 51.11 | 51.63 | 25,867 | +0.70(+1.37%) |
Jan 29, 2004 | 51.12 | 51.17 | 50.55 | 50.94 | 43,466 | -0.12(-0.24%) |
Jan 28, 2004 | 52.30 | 52.44 | 51.06 | 51.06 | 195,705 | -1.33(-2.54%) |
Jan 27, 2004 | 52.58 | 52.87 | 52.20 | 52.39 | 16,326 | -0.06(-0.11%) |
Jan 26, 2004 | 51.75 | 52.44 | 51.62 | 52.44 | 23,111 | +0.72(+1.39%) |
Jan 23, 2004 | 51.80 | 52.11 | 51.53 | 51.73 | 16,008 | +0.07(+0.13%) |
Jan 22, 2004 | 52.23 | 52.25 | 51.66 | 51.66 | 20,249 | -0.47(-0.90%) |
Jan 21, 2004 | 52.21 | 52.21 | 51.35 | 52.13 | 25,761 | +0.01(+0.02%) |
Jan 20, 2004 | 52.01 | 52.35 | 51.86 | 52.12 | 57,672 | +0.86(+1.67%) |
Jan 16, 2004 | 51.05 | 51.32 | 50.78 | 51.27 | 29,684 | +0.20(+0.39%) |
Jan 15, 2004 | 51.29 | 51.31 | 50.53 | 51.07 | 20,673 | -0.53(-1.02%) |
Jan 14, 2004 | 50.95 | 51.60 | 50.91 | 51.60 | 26,079 | +1.04(+2.05%) |
Jan 13, 2004 | 50.89 | 51.04 | 50.10 | 50.56 | 42,088 | +0.07(+0.13%) |
Jan 12, 2004 | 50.28 | 50.64 | 49.97 | 50.49 | 27,140 | +0.36(+0.71%) |
Jan 09, 2004 | 49.76 | 50.45 | 49.62 | 50.13 | 34,031 | +0.00(+0.00%) |
Jan 08, 2004 | 49.71 | 50.22 | 49.42 | 50.13 | 91,173 | +2.22(+4.63%) |
Jan 07, 2004 | 47.82 | 48.21 | 47.82 | 47.92 | 22,581 | +0.02(+0.04%) |
Jan 06, 2004 | 47.30 | 47.91 | 47.27 | 47.90 | 19,825 | +0.61(+1.30%) |
Jan 05, 2004 | 46.79 | 47.32 | 46.69 | 47.29 | 15,266 | +1.25(+2.73%) |
Jan 02, 2004 | 46.12 | 46.29 | 46.03 | 46.03 | 8,057 | +0.50(+1.10%) |
Dec 31, 2003 | 45.65 | 45.70 | 45.38 | 45.53 | 8,799 | +0.14(+0.31%) |
Dec 30, 2003 | 45.29 | 45.44 | 45.29 | 45.39 | 54,386 | +0.21(+0.46%) |
Dec 29, 2003 | 44.58 | 45.18 | 44.58 | 45.18 | 33,713 | +0.62(+1.40%) |
Dec 26, 2003 | 44.48 | 44.56 | 44.46 | 44.56 | 530 | -0.07(-0.15%) |
Dec 24, 2003 | 44.66 | 44.79 | 44.50 | 44.63 | 4,876 | -0.09(-0.21%) |
Dec 23, 2003 | 44.28 | 44.86 | 44.28 | 44.72 | 10,813 | +1.34(+3.09%) |
Dec 22, 2003 | 43.18 | 43.43 | 43.18 | 43.38 | 15,054 | +0.06(+0.13%) |
Dec 19, 2003 | 43.39 | 43.39 | 43.07 | 43.32 | 7,633 | -0.08(-0.20%) |
Dec 18, 2003 | 42.68 | 43.60 | 42.68 | 43.41 | 20,567 | +0.82(+1.93%) |
Dec 17, 2003 | 42.47 | 42.56 | 42.36 | 42.59 | 3,180 | +0.01(+0.02%) |
Dec 16, 2003 | 42.41 | 42.59 | 42.31 | 42.58 | 20,991 | +0.12(+0.29%) |
Dec 15, 2003 | 43.06 | 43.06 | 42.54 | 42.46 | 15,372 | -0.19(-0.44%) |
Dec 12, 2003 | 42.87 | 42.87 | 42.47 | 42.64 | 15,478 | +0.11(+0.27%) |
Dec 11, 2003 | 41.88 | 42.78 | 41.88 | 42.53 | 11,449 | +0.56(+1.33%) |
Dec 10, 2003 | 42.03 | 42.03 | 41.77 | 41.97 | 4,346 | +0.03(+0.07%) |
Dec 09, 2003 | 42.45 | 42.45 | 41.87 | 41.95 | 54,916 | -0.62(-1.46%) |
Dec 08, 2003 | 42.54 | 42.57 | 42.21 | 42.57 | 14,736 | -0.07(-0.15%) |
Dec 05, 2003 | 42.45 | 42.69 | 42.45 | 42.63 | 5,830 | -0.08(-0.18%) |
Dec 04, 2003 | 42.78 | 42.86 | 42.45 | 42.71 | 9,647 | +0.51(+1.21%) |
Dec 03, 2003 | 42.63 | 42.63 | 42.18 | 42.20 | 22,899 | -0.18(-0.42%) |
Dec 02, 2003 | 42.73 | 42.73 | 42.32 | 42.38 | 5,936 | -0.26(-0.62%) |
Dec 01, 2003 | 42.51 | 42.71 | 42.50 | 42.64 | 16,114 | +0.48(+1.14%) |
Nov 28, 2003 | 42.12 | 42.30 | 41.95 | 42.16 | 9,753 | +0.09(+0.22%) |
Nov 26, 2003 | 42.30 | 42.40 | 41.80 | 42.07 | 28,730 | +0.19(+0.45%) |
Nov 25, 2003 | 41.60 | 42.12 | 41.60 | 41.88 | 185,740 | +0.40(+0.96%) |
Nov 24, 2003 | 41.42 | 41.48 | 41.37 | 41.48 | 43,148 | +0.73(+1.78%) |
Nov 21, 2003 | 40.68 | 40.77 | 40.73 | 40.76 | 2,332 | +0.08(+0.19%) |
Nov 20, 2003 | 40.68 | 40.68 | 40.68 | 40.68 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 40.68 | 40.68 | 40.68 | 40.68 | 4,452 | +0.22(+0.54%) |
Nov 18, 2003 | 41.06 | 41.10 | 40.56 | 40.47 | 27,140 | -0.20(-0.49%) |
Nov 17, 2003 | 40.72 | 40.72 | 40.39 | 40.66 | 15,902 | -0.51(-1.24%) |
Nov 14, 2003 | 41.44 | 41.57 | 41.17 | 41.17 | 5,512 | -0.25(-0.61%) |
Nov 13, 2003 | 41.60 | 41.60 | 41.27 | 41.43 | 10,707 | -0.17(-0.41%) |
Nov 12, 2003 | 41.04 | 41.53 | 41.04 | 41.60 | 20,249 | +1.01(+2.49%) |
Nov 11, 2003 | 40.70 | 40.70 | 40.42 | 40.59 | 14,418 | -0.30(-0.74%) |
Nov 10, 2003 | 41.29 | 41.29 | 40.70 | 40.89 | 19,612 | -0.75(-1.81%) |
Nov 07, 2003 | 41.48 | 42.00 | 41.64 | 41.64 | 21,309 | +0.16(+0.39%) |
Nov 06, 2003 | 41.46 | 41.57 | 41.36 | 41.48 | 2,862 | +0.17(+0.41%) |
Nov 05, 2003 | 41.67 | 41.31 | 41.31 | 41.31 | 9,223 | -0.36(-0.86%) |
Nov 04, 2003 | 41.67 | 41.67 | 41.67 | 41.67 | 18,340 | -0.32(-0.76%) |