Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 40.45 | 40.45 | 40.19 | 40.40 | 760,992 | -0.07(-0.17%) |
Jan 29, 2004 | 40.50 | 40.50 | 39.96 | 40.46 | 199,513 | +0.24(+0.61%) |
Jan 28, 2004 | 41.05 | 41.05 | 40.12 | 40.22 | 544,784 | -0.60(-1.47%) |
Jan 27, 2004 | 41.29 | 41.29 | 40.71 | 40.82 | 538,626 | -0.35(-0.86%) |
Jan 26, 2004 | 40.83 | 41.25 | 40.65 | 41.17 | 512,459 | +0.55(+1.35%) |
Jan 23, 2004 | 40.92 | 41.02 | 40.47 | 40.62 | 1,119,879 | -0.17(-0.41%) |
Jan 22, 2004 | 41.00 | 41.09 | 40.70 | 40.79 | 184,239 | -0.08(-0.21%) |
Jan 21, 2004 | 40.71 | 40.94 | 40.41 | 40.88 | 285,949 | +0.08(+0.19%) |
Jan 20, 2004 | 40.80 | 40.90 | 40.49 | 40.80 | 316,024 | +0.06(+0.15%) |
Jan 16, 2004 | 40.72 | 40.74 | 40.45 | 40.74 | 2,013,250 | +0.35(+0.86%) |
Jan 15, 2004 | 40.50 | 40.68 | 40.05 | 40.40 | 785,739 | -0.08(-0.19%) |
Jan 14, 2004 | 40.32 | 40.47 | 40.04 | 40.47 | 697,645 | +0.51(+1.27%) |
Jan 13, 2004 | 40.44 | 40.44 | 39.74 | 39.96 | 462,728 | -0.24(-0.61%) |
Jan 12, 2004 | 40.04 | 40.30 | 39.95 | 40.21 | 420,931 | +0.19(+0.49%) |
Jan 09, 2004 | 39.91 | 40.45 | 39.91 | 40.02 | 412,998 | -0.30(-0.75%) |
Jan 08, 2004 | 40.16 | 40.40 | 40.09 | 40.32 | 889,817 | +0.04(+0.10%) |
Jan 07, 2004 | 40.07 | 40.28 | 39.74 | 40.28 | 402,342 | +0.21(+0.53%) |
Jan 06, 2004 | 39.91 | 40.07 | 39.75 | 40.07 | 475,279 | +0.10(+0.25%) |
Jan 05, 2004 | 39.84 | 39.96 | 39.54 | 39.96 | 706,881 | +0.65(+1.65%) |
Jan 02, 2004 | 39.88 | 39.88 | 39.27 | 39.31 | 895,975 | -0.21(-0.53%) |
Dec 31, 2003 | 39.46 | 39.63 | 39.31 | 39.53 | 673,017 | +0.15(+0.39%) |
Dec 30, 2003 | 39.50 | 39.50 | 39.32 | 39.37 | 322,536 | -0.13(-0.32%) |
Dec 29, 2003 | 39.69 | 39.69 | 39.11 | 39.50 | 360,189 | +0.60(+1.54%) |
Dec 26, 2003 | 38.90 | 39.10 | 38.90 | 38.90 | 168,254 | -0.09(-0.24%) |
Dec 24, 2003 | 38.78 | 39.05 | 38.78 | 38.99 | 426,970 | -0.02(-0.04%) |
Dec 23, 2003 | 38.92 | 39.02 | 38.77 | 39.01 | 440,823 | +0.09(+0.24%) |
Dec 22, 2003 | 38.04 | 38.92 | 38.04 | 38.92 | 388,607 | +0.14(+0.37%) |
Dec 19, 2003 | 38.85 | 38.89 | 38.53 | 38.77 | 253,387 | +0.01(+0.02%) |
Dec 18, 2003 | 38.49 | 38.81 | 38.33 | 38.77 | 420,695 | +0.41(+1.08%) |
Dec 17, 2003 | 38.18 | 38.35 | 38.15 | 38.35 | 293,764 | +0.14(+0.35%) |
Dec 16, 2003 | 38.33 | 38.37 | 38.01 | 38.22 | 335,443 | +0.02(+0.04%) |
Dec 15, 2003 | 38.77 | 38.85 | 38.11 | 38.20 | 791,778 | -0.24(-0.64%) |
Dec 12, 2003 | 38.53 | 38.53 | 38.19 | 38.44 | 281,331 | +0.06(+0.15%) |
Dec 11, 2003 | 38.13 | 38.59 | 38.10 | 38.38 | 652,888 | +0.39(+1.02%) |
Dec 10, 2003 | 38.06 | 38.06 | 37.68 | 38.00 | 581,252 | -0.08(-0.20%) |
Dec 09, 2003 | 38.71 | 38.71 | 37.95 | 38.07 | 617,840 | -0.41(-1.05%) |
Dec 08, 2003 | 38.17 | 38.48 | 38.11 | 38.48 | 280,384 | +0.23(+0.60%) |
Dec 05, 2003 | 38.38 | 38.50 | 38.11 | 38.25 | 246,402 | -0.37(-0.96%) |
Dec 04, 2003 | 38.64 | 38.64 | 38.21 | 38.62 | 393,698 | +0.14(+0.35%) |
Dec 03, 2003 | 38.92 | 38.93 | 38.49 | 38.49 | 383,989 | -0.10(-0.26%) |
Dec 02, 2003 | 38.65 | 38.81 | 38.57 | 38.59 | 462,965 | -0.21(-0.54%) |
Dec 01, 2003 | 38.42 | 38.80 | 38.42 | 38.80 | 771,175 | +0.52(+1.37%) |
Nov 28, 2003 | 38.26 | 38.38 | 38.17 | 38.28 | 511,038 | -0.05(-0.13%) |
Nov 26, 2003 | 38.44 | 38.44 | 37.92 | 38.33 | 1,225,734 | +0.14(+0.35%) |
Nov 25, 2003 | 38.23 | 38.37 | 38.14 | 38.19 | 415,958 | -0.03(-0.09%) |
Nov 24, 2003 | 37.68 | 38.22 | 37.68 | 38.22 | 619,616 | +0.73(+1.96%) |
Nov 21, 2003 | 37.69 | 37.69 | 37.27 | 37.49 | 224,733 | -0.03(-0.07%) |
Nov 20, 2003 | 37.62 | 37.99 | 37.48 | 37.52 | 227,220 | -0.35(-0.91%) |
Nov 19, 2003 | 37.47 | 37.84 | 37.47 | 37.86 | 493,632 | +0.52(+1.38%) |
Nov 18, 2003 | 38.07 | 38.07 | 37.35 | 37.35 | 273,043 | -0.41(-1.10%) |
Nov 17, 2003 | 37.73 | 37.81 | 37.46 | 37.76 | 1,788,753 | -0.25(-0.64%) |
Nov 14, 2003 | 38.48 | 38.65 | 38.01 | 38.01 | 293,409 | -0.30(-0.79%) |
Nov 13, 2003 | 38.22 | 38.41 | 38.22 | 38.31 | 588,357 | -0.09(-0.24%) |
Nov 12, 2003 | 37.90 | 38.40 | 37.75 | 38.40 | 1,129,352 | +0.70(+1.86%) |
Nov 11, 2003 | 37.85 | 37.85 | 37.59 | 37.70 | 330,943 | -0.08(-0.22%) |
Nov 10, 2003 | 38.13 | 38.13 | 37.77 | 37.79 | 834,522 | -0.22(-0.58%) |
Nov 07, 2003 | 38.26 | 38.43 | 38.01 | 38.01 | 133,679 | -0.25(-0.66%) |
Nov 06, 2003 | 38.14 | 38.33 | 37.82 | 38.26 | 1,470,242 | +0.30(+0.78%) |
Nov 05, 2003 | 38.17 | 38.17 | 37.94 | 37.96 | 381,265 | -0.10(-0.27%) |
Nov 04, 2003 | 38.17 | 38.17 | 37.94 | 38.06 | 419,984 | -0.20(-0.53%) |