Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 44.48 | 44.83 | 43.84 | 43.84 | 14,819 | -0.64(-1.44%) |
Jan 29, 2004 | 44.49 | 44.70 | 44.14 | 44.48 | 28,133 | -0.15(-0.33%) |
Jan 28, 2004 | 45.35 | 45.65 | 44.63 | 44.63 | 13,082 | -0.53(-1.17%) |
Jan 27, 2004 | 45.79 | 45.89 | 45.13 | 45.16 | 17,829 | -0.61(-1.34%) |
Jan 26, 2004 | 46.42 | 46.42 | 45.45 | 45.77 | 13,661 | +0.04(+0.09%) |
Jan 23, 2004 | 46.54 | 46.54 | 45.69 | 45.73 | 17,134 | -0.33(-0.71%) |
Jan 22, 2004 | 47.07 | 47.07 | 45.76 | 46.05 | 9,840 | +0.21(+0.45%) |
Jan 21, 2004 | 45.92 | 46.71 | 45.78 | 45.85 | 42,373 | -0.62(-1.34%) |
Jan 20, 2004 | 47.26 | 47.51 | 46.24 | 46.47 | 17,366 | -1.12(-2.36%) |
Jan 16, 2004 | 47.51 | 47.61 | 47.28 | 47.59 | 8,104 | +0.31(+0.66%) |
Jan 15, 2004 | 47.51 | 47.53 | 46.89 | 47.28 | 13,245 | -0.03(-0.07%) |
Jan 14, 2004 | 47.76 | 47.86 | 47.04 | 47.32 | 11,260 | +0.41(+0.88%) |
Jan 13, 2004 | 47.51 | 47.53 | 46.39 | 46.90 | 9,442 | -0.41(-0.86%) |
Jan 12, 2004 | 47.89 | 47.89 | 46.14 | 47.31 | 6,953 | +1.29(+2.80%) |
Jan 09, 2004 | 46.31 | 47.98 | 45.99 | 46.02 | 9,439 | -0.41(-0.87%) |
Jan 08, 2004 | 47.76 | 47.76 | 45.86 | 46.43 | 9,993 | -1.30(-2.73%) |
Jan 07, 2004 | 46.64 | 47.73 | 45.74 | 47.73 | 40,719 | +1.51(+3.27%) |
Jan 06, 2004 | 46.19 | 46.45 | 45.70 | 46.22 | 7,872 | +0.30(+0.66%) |
Jan 05, 2004 | 46.17 | 46.21 | 45.35 | 45.92 | 14,008 | +0.22(+0.47%) |
Jan 02, 2004 | 46.21 | 46.21 | 45.35 | 45.70 | 5,672 | +0.04(+0.09%) |
Dec 31, 2003 | 45.35 | 46.33 | 45.35 | 45.66 | 16,440 | -0.38(-0.83%) |
Dec 30, 2003 | 46.16 | 46.24 | 45.68 | 46.04 | 9,958 | +0.13(+0.28%) |
Dec 29, 2003 | 45.56 | 46.21 | 44.70 | 45.91 | 14,547 | +0.37(+0.82%) |
Dec 26, 2003 | 45.55 | 45.78 | 44.91 | 45.54 | 1,308 | +0.37(+0.82%) |
Dec 24, 2003 | 44.32 | 45.29 | 44.32 | 45.17 | 2,949 | +0.26(+0.58%) |
Dec 23, 2003 | 44.58 | 45.23 | 44.53 | 44.91 | 21,557 | -0.06(-0.13%) |
Dec 22, 2003 | 45.29 | 45.29 | 44.18 | 44.97 | 7,470 | +0.25(+0.56%) |
Dec 19, 2003 | 44.92 | 45.99 | 44.36 | 44.72 | 28,023 | -0.41(-0.92%) |
Dec 18, 2003 | 44.76 | 45.94 | 44.48 | 45.13 | 14,455 | -0.59(-1.28%) |
Dec 17, 2003 | 44.96 | 45.76 | 44.53 | 45.72 | 11,319 | +0.76(+1.69%) |
Dec 16, 2003 | 45.90 | 45.97 | 44.91 | 44.96 | 32,153 | -0.91(-1.98%) |
Dec 15, 2003 | 48.15 | 48.24 | 45.69 | 45.86 | 34,113 | -1.55(-3.28%) |
Dec 12, 2003 | 46.76 | 47.51 | 45.99 | 47.42 | 13,918 | +0.12(+0.26%) |
Dec 11, 2003 | 46.54 | 47.26 | 46.64 | 47.30 | 10,985 | +0.76(+1.63%) |
Dec 10, 2003 | 46.47 | 46.55 | 46.19 | 46.54 | 10,063 | +0.43(+0.94%) |
Dec 09, 2003 | 46.04 | 46.20 | 44.65 | 46.11 | 7,012 | +0.76(+1.68%) |
Dec 08, 2003 | 44.25 | 45.98 | 44.25 | 45.35 | 7,282 | +0.35(+0.77%) |
Dec 05, 2003 | 44.92 | 46.01 | 44.34 | 45.00 | 15,225 | +0.08(+0.17%) |
Dec 04, 2003 | 46.19 | 46.19 | 44.05 | 44.92 | 14,652 | -0.21(-0.46%) |
Dec 03, 2003 | 45.61 | 45.72 | 45.13 | 45.13 | 12,148 | -0.35(-0.78%) |
Dec 02, 2003 | 46.94 | 46.94 | 45.14 | 45.48 | 21,153 | -0.69(-1.50%) |
Dec 01, 2003 | 46.99 | 46.99 | 45.82 | 46.18 | 5,312 | -0.09(-0.19%) |
Nov 28, 2003 | 45.78 | 47.07 | 45.78 | 46.26 | 5,675 | -0.38(-0.81%) |
Nov 26, 2003 | 45.14 | 46.64 | 44.91 | 46.64 | 6,007 | +1.32(+2.92%) |
Nov 25, 2003 | 47.68 | 47.68 | 45.22 | 45.32 | 28,362 | -1.62(-3.46%) |
Nov 24, 2003 | 46.04 | 47.68 | 46.04 | 46.94 | 9,849 | -0.02(-0.04%) |
Nov 21, 2003 | 47.51 | 47.51 | 46.52 | 46.96 | 7,410 | -0.11(-0.24%) |
Nov 20, 2003 | 46.21 | 47.53 | 46.21 | 47.07 | 12,842 | -0.15(-0.31%) |
Nov 19, 2003 | 45.78 | 47.22 | 45.78 | 47.22 | 10,290 | +0.47(+1.00%) |
Nov 18, 2003 | 46.47 | 46.75 | 45.46 | 46.75 | 8,678 | +1.40(+3.09%) |
Nov 17, 2003 | 46.63 | 46.72 | 44.96 | 45.36 | 7,053 | -0.38(-0.83%) |
Nov 14, 2003 | 45.91 | 46.86 | 45.74 | 45.74 | 16,342 | -0.17(-0.38%) |
Nov 13, 2003 | 46.64 | 46.71 | 45.79 | 45.91 | 8,257 | -0.33(-0.71%) |
Nov 12, 2003 | 45.69 | 46.61 | 45.35 | 46.24 | 22,143 | +0.69(+1.52%) |
Nov 11, 2003 | 44.05 | 45.56 | 43.88 | 45.55 | 16,069 | +0.87(+1.95%) |
Nov 10, 2003 | 44.78 | 44.78 | 43.83 | 44.67 | 12,298 | +0.83(+1.89%) |
Nov 07, 2003 | 43.62 | 45.04 | 43.40 | 43.84 | 16,757 | +0.22(+0.51%) |
Nov 06, 2003 | 44.91 | 44.96 | 43.28 | 43.62 | 27,434 | -1.22(-2.72%) |
Nov 05, 2003 | 44.91 | 44.91 | 44.05 | 44.84 | 26,094 | +0.35(+0.78%) |
Nov 04, 2003 | 43.84 | 44.91 | 43.84 | 44.49 | 15,899 | +0.52(+1.18%) |