Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 61.13 | 61.66 | 60.95 | 61.61 | 717,685 | +0.51(+0.83%) |
Jan 29, 2004 | 61.03 | 61.48 | 60.44 | 61.10 | 667,669 | +0.15(+0.25%) |
Jan 28, 2004 | 61.31 | 61.68 | 60.34 | 60.95 | 1,476,995 | -0.18(-0.29%) |
Jan 27, 2004 | 61.08 | 61.65 | 61.08 | 61.13 | 1,069,478 | -0.08(-0.13%) |
Jan 26, 2004 | 60.75 | 61.41 | 60.75 | 61.21 | 1,028,302 | +0.46(+0.75%) |
Jan 23, 2004 | 61.67 | 61.71 | 60.19 | 60.75 | 1,261,040 | -0.70(-1.13%) |
Jan 22, 2004 | 62.18 | 62.38 | 61.45 | 61.45 | 1,084,696 | -0.72(-1.16%) |
Jan 21, 2004 | 62.34 | 62.48 | 61.92 | 62.18 | 1,101,144 | +0.02(+0.03%) |
Jan 20, 2004 | 62.02 | 62.38 | 61.89 | 62.16 | 1,116,362 | +0.13(+0.22%) |
Jan 16, 2004 | 62.83 | 63.27 | 61.52 | 62.02 | 1,203,527 | +0.46(+0.74%) |
Jan 15, 2004 | 61.67 | 62.07 | 61.00 | 61.57 | 1,502,842 | +0.13(+0.20%) |
Jan 14, 2004 | 61.59 | 61.59 | 60.25 | 61.44 | 2,374,941 | -0.46(-0.75%) |
Jan 13, 2004 | 59.70 | 62.09 | 59.52 | 61.91 | 3,496,338 | +2.40(+4.02%) |
Jan 12, 2004 | 56.38 | 62.91 | 56.38 | 59.51 | 11,287,601 | +7.09(+13.52%) |
Jan 09, 2004 | 52.17 | 53.52 | 51.70 | 52.42 | 1,128,223 | +0.19(+0.36%) |
Jan 08, 2004 | 51.44 | 52.24 | 51.15 | 52.24 | 600,197 | +1.02(+1.99%) |
Jan 07, 2004 | 51.75 | 51.75 | 51.08 | 51.22 | 586,546 | -0.71(-1.36%) |
Jan 06, 2004 | 51.30 | 52.01 | 51.27 | 51.92 | 1,005,923 | +0.77(+1.50%) |
Jan 05, 2004 | 50.56 | 51.51 | 50.56 | 51.16 | 1,100,697 | +0.82(+1.63%) |
Jan 02, 2004 | 50.89 | 50.90 | 50.23 | 50.33 | 593,259 | -0.55(-1.09%) |
Dec 31, 2003 | 51.12 | 51.41 | 50.80 | 50.89 | 596,280 | -0.22(-0.44%) |
Dec 30, 2003 | 51.08 | 51.19 | 50.85 | 51.11 | 501,954 | -0.06(-0.12%) |
Dec 29, 2003 | 50.83 | 51.24 | 50.55 | 51.17 | 421,838 | +0.43(+0.85%) |
Dec 26, 2003 | 50.76 | 50.94 | 50.63 | 50.74 | 119,949 | -0.02(-0.04%) |
Dec 24, 2003 | 50.32 | 50.90 | 50.18 | 50.76 | 228,039 | +0.40(+0.80%) |
Dec 23, 2003 | 49.97 | 50.46 | 49.91 | 50.36 | 604,449 | +0.39(+0.79%) |
Dec 22, 2003 | 49.25 | 50.08 | 49.25 | 49.97 | 458,763 | +0.76(+1.54%) |
Dec 19, 2003 | 49.49 | 49.49 | 48.64 | 49.21 | 1,050,345 | -0.26(-0.52%) |
Dec 18, 2003 | 49.31 | 49.52 | 48.84 | 49.47 | 891,120 | +0.25(+0.51%) |
Dec 17, 2003 | 49.27 | 49.35 | 48.90 | 49.22 | 786,052 | -0.33(-0.67%) |
Dec 16, 2003 | 49.63 | 49.96 | 48.89 | 49.55 | 664,536 | -0.07(-0.14%) |
Dec 15, 2003 | 50.58 | 50.62 | 49.62 | 49.62 | 405,838 | -0.61(-1.21%) |
Dec 12, 2003 | 50.16 | 50.41 | 49.81 | 50.23 | 291,930 | +0.04(+0.09%) |
Dec 11, 2003 | 49.75 | 50.46 | 49.74 | 50.18 | 683,446 | +0.43(+0.86%) |
Dec 10, 2003 | 50.30 | 50.30 | 49.07 | 49.75 | 1,209,233 | -0.55(-1.08%) |
Dec 09, 2003 | 50.94 | 50.94 | 50.27 | 50.30 | 853,412 | -0.69(-1.35%) |
Dec 08, 2003 | 49.78 | 50.99 | 49.78 | 50.99 | 1,164,588 | +1.13(+2.28%) |
Dec 05, 2003 | 49.96 | 50.50 | 49.82 | 49.85 | 984,551 | -0.10(-0.20%) |
Dec 04, 2003 | 49.56 | 49.91 | 49.56 | 49.95 | 629,737 | +0.39(+0.79%) |
Dec 03, 2003 | 49.50 | 50.29 | 49.44 | 49.56 | 795,003 | +0.31(+0.64%) |
Dec 02, 2003 | 49.22 | 49.33 | 48.82 | 49.24 | 911,261 | -0.04(-0.09%) |
Dec 01, 2003 | 47.33 | 49.51 | 47.29 | 49.29 | 1,836,509 | +1.97(+4.15%) |
Nov 28, 2003 | 47.32 | 47.62 | 46.96 | 47.32 | 464,582 | +0.05(+0.11%) |
Nov 26, 2003 | 46.34 | 47.37 | 46.29 | 47.27 | 621,121 | +0.95(+2.05%) |
Nov 25, 2003 | 45.99 | 46.61 | 45.94 | 46.32 | 758,862 | +0.34(+0.74%) |
Nov 24, 2003 | 45.49 | 46.12 | 45.29 | 45.98 | 513,815 | +0.88(+1.94%) |
Nov 21, 2003 | 45.09 | 45.14 | 44.69 | 45.11 | 637,681 | +0.12(+0.26%) |
Nov 20, 2003 | 45.58 | 45.80 | 44.99 | 44.99 | 489,422 | -0.73(-1.60%) |
Nov 19, 2003 | 45.87 | 46.79 | 45.53 | 45.72 | 972,914 | +0.20(+0.43%) |
Nov 18, 2003 | 46.04 | 46.14 | 45.50 | 45.53 | 555,551 | -0.29(-0.64%) |
Nov 17, 2003 | 45.33 | 46.01 | 45.09 | 45.82 | 729,546 | -0.12(-0.25%) |
Nov 14, 2003 | 46.49 | 46.71 | 45.80 | 45.94 | 654,353 | -0.43(-0.93%) |
Nov 13, 2003 | 45.87 | 46.49 | 45.58 | 46.37 | 670,466 | +0.50(+1.09%) |
Nov 12, 2003 | 46.21 | 46.21 | 45.64 | 45.87 | 870,532 | -0.30(-0.66%) |
Nov 11, 2003 | 46.31 | 46.31 | 46.03 | 46.17 | 383,123 | -0.27(-0.58%) |
Nov 10, 2003 | 46.97 | 47.08 | 45.98 | 46.44 | 708,622 | -0.71(-1.52%) |
Nov 07, 2003 | 46.38 | 47.87 | 46.38 | 47.15 | 1,660,836 | +1.11(+2.41%) |
Nov 06, 2003 | 45.70 | 46.04 | 45.40 | 46.04 | 754,946 | +0.09(+0.19%) |
Nov 05, 2003 | 46.47 | 45.97 | 44.86 | 45.95 | 1,055,156 | -0.16(-0.35%) |
Nov 04, 2003 | 46.47 | 46.79 | 46.29 | 46.12 | 844,572 | -0.66(-1.41%) |