Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 60.80 | 61.32 | 60.62 | 61.28 | 721,603 | +0.51(+0.83%) |
Jan 29, 2004 | 60.70 | 61.14 | 60.11 | 60.77 | 671,314 | +0.15(+0.25%) |
Jan 28, 2004 | 60.98 | 61.35 | 60.02 | 60.62 | 1,485,058 | -0.18(-0.29%) |
Jan 27, 2004 | 60.75 | 61.31 | 60.75 | 60.80 | 1,075,317 | -0.08(-0.13%) |
Jan 26, 2004 | 60.42 | 61.07 | 60.42 | 60.88 | 1,033,915 | +0.45(+0.75%) |
Jan 23, 2004 | 61.34 | 61.38 | 59.86 | 60.42 | 1,267,925 | -0.69(-1.13%) |
Jan 22, 2004 | 61.85 | 62.04 | 61.12 | 61.12 | 1,090,618 | -0.72(-1.16%) |
Jan 21, 2004 | 62.00 | 62.14 | 61.58 | 61.84 | 1,107,156 | +0.02(+0.03%) |
Jan 20, 2004 | 61.69 | 62.04 | 61.55 | 61.82 | 1,122,456 | +0.13(+0.22%) |
Jan 16, 2004 | 62.49 | 62.93 | 61.19 | 61.69 | 1,210,097 | +0.45(+0.74%) |
Jan 15, 2004 | 61.33 | 61.73 | 60.66 | 61.23 | 1,511,047 | +0.12(+0.20%) |
Jan 14, 2004 | 61.25 | 61.25 | 59.93 | 61.11 | 2,387,906 | -0.46(-0.75%) |
Jan 13, 2004 | 59.38 | 61.75 | 59.20 | 61.57 | 3,515,426 | +2.38(+4.02%) |
Jan 12, 2004 | 56.07 | 62.57 | 56.07 | 59.19 | 11,349,223 | +7.05(+13.52%) |
Jan 09, 2004 | 51.88 | 53.22 | 51.42 | 52.14 | 1,134,382 | +0.19(+0.36%) |
Jan 08, 2004 | 51.16 | 51.95 | 50.87 | 51.95 | 603,473 | +1.01(+1.99%) |
Jan 07, 2004 | 51.46 | 51.46 | 50.80 | 50.94 | 589,748 | -0.70(-1.36%) |
Jan 06, 2004 | 51.02 | 51.73 | 50.99 | 51.64 | 1,011,414 | +0.76(+1.50%) |
Jan 05, 2004 | 50.28 | 51.23 | 50.28 | 50.88 | 1,106,706 | +0.82(+1.63%) |
Jan 02, 2004 | 50.61 | 50.62 | 49.95 | 50.06 | 596,498 | -0.55(-1.09%) |
Dec 31, 2003 | 50.84 | 51.13 | 50.52 | 50.61 | 599,536 | -0.22(-0.44%) |
Dec 30, 2003 | 50.80 | 50.91 | 50.58 | 50.83 | 504,694 | -0.06(-0.12%) |
Dec 29, 2003 | 50.55 | 50.96 | 50.27 | 50.90 | 424,141 | +0.43(+0.85%) |
Dec 26, 2003 | 50.49 | 50.66 | 50.35 | 50.47 | 120,604 | -0.02(-0.04%) |
Dec 24, 2003 | 50.04 | 50.62 | 49.91 | 50.49 | 229,284 | +0.40(+0.80%) |
Dec 23, 2003 | 49.70 | 50.18 | 49.64 | 50.09 | 607,749 | +0.39(+0.79%) |
Dec 22, 2003 | 48.98 | 49.81 | 48.98 | 49.70 | 461,268 | +0.76(+1.54%) |
Dec 19, 2003 | 49.22 | 49.22 | 48.38 | 48.94 | 1,056,079 | -0.26(-0.52%) |
Dec 18, 2003 | 49.04 | 49.25 | 48.58 | 49.20 | 895,985 | +0.25(+0.51%) |
Dec 17, 2003 | 49.00 | 49.08 | 48.64 | 48.95 | 790,343 | -0.33(-0.67%) |
Dec 16, 2003 | 49.36 | 49.69 | 48.63 | 49.28 | 668,163 | -0.07(-0.14%) |
Dec 15, 2003 | 50.31 | 50.34 | 49.35 | 49.35 | 408,053 | -0.60(-1.21%) |
Dec 12, 2003 | 49.89 | 50.13 | 49.54 | 49.95 | 293,524 | +0.04(+0.09%) |
Dec 11, 2003 | 49.48 | 50.18 | 49.47 | 49.91 | 687,177 | +0.43(+0.86%) |
Dec 10, 2003 | 50.02 | 50.02 | 48.81 | 49.48 | 1,215,835 | -0.54(-1.08%) |
Dec 09, 2003 | 50.66 | 50.66 | 50.00 | 50.02 | 858,071 | -0.68(-1.35%) |
Dec 08, 2003 | 49.51 | 50.71 | 49.51 | 50.71 | 1,170,946 | +1.13(+2.28%) |
Dec 05, 2003 | 49.69 | 50.23 | 49.54 | 49.58 | 989,926 | -0.10(-0.20%) |
Dec 04, 2003 | 49.30 | 49.64 | 49.30 | 49.68 | 633,175 | +0.39(+0.79%) |
Dec 03, 2003 | 49.23 | 50.02 | 49.17 | 49.29 | 799,344 | +0.31(+0.64%) |
Dec 02, 2003 | 48.95 | 49.06 | 48.56 | 48.98 | 916,236 | -0.04(-0.09%) |
Dec 01, 2003 | 47.07 | 49.24 | 47.04 | 49.02 | 1,846,535 | +1.96(+4.15%) |
Nov 28, 2003 | 47.06 | 47.36 | 46.70 | 47.06 | 467,118 | +0.05(+0.11%) |
Nov 26, 2003 | 46.09 | 47.11 | 46.04 | 47.01 | 624,512 | +0.94(+2.05%) |
Nov 25, 2003 | 45.74 | 46.35 | 45.69 | 46.07 | 763,005 | +0.34(+0.74%) |
Nov 24, 2003 | 45.24 | 45.86 | 45.05 | 45.73 | 516,620 | +0.87(+1.94%) |
Nov 21, 2003 | 44.84 | 44.90 | 44.45 | 44.86 | 641,162 | +0.12(+0.26%) |
Nov 20, 2003 | 45.33 | 45.55 | 44.74 | 44.74 | 492,094 | -0.73(-1.60%) |
Nov 19, 2003 | 45.62 | 46.53 | 45.29 | 45.47 | 978,226 | +0.20(+0.43%) |
Nov 18, 2003 | 45.79 | 45.89 | 45.25 | 45.28 | 558,584 | -0.29(-0.64%) |
Nov 17, 2003 | 45.08 | 45.76 | 44.84 | 45.57 | 733,528 | -0.12(-0.25%) |
Nov 14, 2003 | 46.24 | 46.46 | 45.55 | 45.69 | 657,926 | -0.43(-0.93%) |
Nov 13, 2003 | 45.62 | 46.24 | 45.33 | 46.11 | 674,126 | +0.50(+1.09%) |
Nov 12, 2003 | 45.96 | 45.96 | 45.39 | 45.62 | 875,284 | -0.30(-0.66%) |
Nov 11, 2003 | 46.06 | 46.06 | 45.78 | 45.92 | 385,215 | -0.27(-0.58%) |
Nov 10, 2003 | 46.72 | 46.82 | 45.73 | 46.18 | 712,490 | -0.71(-1.52%) |
Nov 07, 2003 | 46.13 | 47.61 | 46.13 | 46.90 | 1,669,903 | +1.10(+2.41%) |
Nov 06, 2003 | 45.45 | 45.79 | 45.15 | 45.79 | 759,067 | +0.09(+0.19%) |
Nov 05, 2003 | 46.22 | 45.72 | 44.62 | 45.70 | 1,060,916 | -0.16(-0.35%) |
Nov 04, 2003 | 46.22 | 46.53 | 46.04 | 45.86 | 849,183 | -0.66(-1.41%) |