Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 42.82 | 42.88 | 42.62 | 42.85 | 236,113 | -0.07(-0.17%) |
Jan 29, 2004 | 42.95 | 42.98 | 42.47 | 42.92 | 316,064 | +0.09(+0.22%) |
Jan 28, 2004 | 43.49 | 43.55 | 42.66 | 42.83 | 758,499 | -0.60(-1.38%) |
Jan 27, 2004 | 43.73 | 43.73 | 43.31 | 43.42 | 728,569 | -0.31(-0.71%) |
Jan 26, 2004 | 43.28 | 43.73 | 43.14 | 43.73 | 607,742 | +0.56(+1.29%) |
Jan 23, 2004 | 43.49 | 43.58 | 43.06 | 43.18 | 357,079 | -0.22(-0.50%) |
Jan 22, 2004 | 43.58 | 43.58 | 43.29 | 43.40 | 517,675 | -0.16(-0.36%) |
Jan 21, 2004 | 43.09 | 43.55 | 42.94 | 43.55 | 611,344 | +0.42(+0.97%) |
Jan 20, 2004 | 43.06 | 43.19 | 42.88 | 43.14 | 647,094 | +0.11(+0.25%) |
Jan 16, 2004 | 42.94 | 43.04 | 42.83 | 43.03 | 606,079 | +0.08(+0.18%) |
Jan 15, 2004 | 42.93 | 43.04 | 42.59 | 42.95 | 622,014 | +0.09(+0.20%) |
Jan 14, 2004 | 42.50 | 42.86 | 42.46 | 42.86 | 355,278 | +0.50(+1.18%) |
Jan 13, 2004 | 42.59 | 42.68 | 42.15 | 42.36 | 455,044 | -0.17(-0.39%) |
Jan 12, 2004 | 42.47 | 42.61 | 42.33 | 42.53 | 865,886 | +0.08(+0.19%) |
Jan 09, 2004 | 42.58 | 42.68 | 42.33 | 42.45 | 1,228,509 | -0.29(-0.68%) |
Jan 08, 2004 | 42.49 | 42.67 | 42.44 | 42.74 | 457,399 | +0.25(+0.58%) |
Jan 07, 2004 | 42.43 | 42.49 | 42.16 | 42.49 | 845,240 | -0.01(-0.03%) |
Jan 06, 2004 | 42.42 | 42.51 | 42.25 | 42.51 | 447,146 | +0.05(+0.12%) |
Jan 05, 2004 | 42.29 | 42.47 | 42.12 | 42.46 | 873,092 | +0.45(+1.07%) |
Jan 02, 2004 | 42.22 | 42.35 | 41.86 | 42.01 | 286,966 | -0.12(-0.27%) |
Dec 31, 2003 | 42.12 | 42.23 | 41.92 | 42.12 | 442,435 | +0.03(+0.07%) |
Dec 30, 2003 | 42.00 | 42.07 | 41.85 | 42.10 | 331,029 | +0.15(+0.36%) |
Dec 29, 2003 | 41.63 | 42.03 | 41.60 | 41.94 | 513,241 | +0.39(+0.94%) |
Dec 26, 2003 | 41.52 | 41.58 | 41.41 | 41.55 | 198,977 | +0.09(+0.23%) |
Dec 24, 2003 | 41.29 | 41.53 | 41.28 | 41.46 | 1,040,616 | -0.04(-0.10%) |
Dec 23, 2003 | 41.46 | 41.55 | 41.28 | 41.50 | 569,082 | +0.06(+0.14%) |
Dec 22, 2003 | 41.19 | 41.45 | 41.14 | 41.45 | 774,157 | +0.21(+0.51%) |
Dec 19, 2003 | 41.14 | 41.24 | 40.99 | 41.24 | 445,344 | +0.09(+0.23%) |
Dec 18, 2003 | 40.73 | 41.16 | 40.73 | 41.14 | 469,593 | +0.41(+1.01%) |
Dec 17, 2003 | 40.60 | 40.73 | 40.41 | 40.73 | 391,720 | +0.14(+0.34%) |
Dec 16, 2003 | 40.44 | 40.62 | 40.34 | 40.59 | 485,528 | +0.33(+0.82%) |
Dec 15, 2003 | 40.87 | 40.91 | 40.23 | 40.26 | 1,254,143 | -0.25(-0.61%) |
Dec 12, 2003 | 40.44 | 40.50 | 40.41 | 40.51 | 437,585 | -0.07(-0.18%) |
Dec 11, 2003 | 40.17 | 40.67 | 40.17 | 40.58 | 403,775 | +0.40(+0.99%) |
Dec 10, 2003 | 40.34 | 40.34 | 39.96 | 40.18 | 530,007 | -0.04(-0.09%) |
Dec 09, 2003 | 40.57 | 40.63 | 40.26 | 40.22 | 298,189 | -0.35(-0.85%) |
Dec 08, 2003 | 40.23 | 40.57 | 40.21 | 40.57 | 436,615 | +0.32(+0.81%) |
Dec 05, 2003 | 40.49 | 40.49 | 40.15 | 40.24 | 264,103 | -0.27(-0.68%) |
Dec 04, 2003 | 40.35 | 40.52 | 40.24 | 40.52 | 613,977 | +0.17(+0.41%) |
Dec 03, 2003 | 40.45 | 40.59 | 40.28 | 40.35 | 325,209 | -0.02(-0.05%) |
Dec 02, 2003 | 40.35 | 40.46 | 40.26 | 40.37 | 579,197 | -0.02(-0.05%) |
Dec 01, 2003 | 40.13 | 40.39 | 40.04 | 40.39 | 397,955 | +0.52(+1.30%) |
Nov 28, 2003 | 39.81 | 40.00 | 39.81 | 39.87 | 153,806 | -0.02(-0.05%) |
Nov 26, 2003 | 39.88 | 39.92 | 39.63 | 39.89 | 743,811 | +0.12(+0.31%) |
Nov 25, 2003 | 39.49 | 39.77 | 39.49 | 39.77 | 608,157 | +0.30(+0.75%) |
Nov 24, 2003 | 39.34 | 39.49 | 39.12 | 39.48 | 308,720 | +0.56(+1.45%) |
Nov 21, 2003 | 39.04 | 39.06 | 38.86 | 38.91 | 395,323 | +0.16(+0.41%) |
Nov 20, 2003 | 38.97 | 39.10 | 38.75 | 38.75 | 360,266 | -0.36(-0.92%) |
Nov 19, 2003 | 38.94 | 39.10 | 38.91 | 39.12 | 427,747 | +0.18(+0.46%) |
Nov 18, 2003 | 39.34 | 39.43 | 38.91 | 38.94 | 792,586 | -0.34(-0.86%) |
Nov 17, 2003 | 39.20 | 39.29 | 38.97 | 39.27 | 309,413 | -0.12(-0.29%) |
Nov 14, 2003 | 39.70 | 39.90 | 39.37 | 39.39 | 223,503 | -0.42(-1.05%) |
Nov 13, 2003 | 39.68 | 39.76 | 39.68 | 39.81 | 666,631 | +0.05(+0.13%) |
Nov 12, 2003 | 39.51 | 39.76 | 39.45 | 39.76 | 300,129 | +0.36(+0.92%) |
Nov 11, 2003 | 39.43 | 39.48 | 39.32 | 39.40 | 196,345 | +0.01(+0.04%) |
Nov 10, 2003 | 39.63 | 39.64 | 39.34 | 39.38 | 196,483 | -0.26(-0.66%) |
Nov 07, 2003 | 39.74 | 39.91 | 39.63 | 39.64 | 275,881 | -0.09(-0.24%) |
Nov 06, 2003 | 39.49 | 39.76 | 39.29 | 39.74 | 528,344 | +0.17(+0.44%) |
Nov 05, 2003 | 39.66 | 39.56 | 39.25 | 39.56 | 385,762 | -0.02(-0.05%) |
Nov 04, 2003 | 39.66 | 39.70 | 39.53 | 39.58 | 181,934 | -0.21(-0.53%) |