Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 38.26 | 39.01 | 38.24 | 38.59 | 68,000 | +0.35(+0.92%) |
Jan 29, 2004 | 38.47 | 38.76 | 37.68 | 38.24 | 103,000 | -0.01(-0.03%) |
Jan 28, 2004 | 40.35 | 40.41 | 38.21 | 38.25 | 99,100 | -2.25(-5.56%) |
Jan 27, 2004 | 40.80 | 40.80 | 40.31 | 40.50 | 65,300 | -0.08(-0.20%) |
Jan 26, 2004 | 40.21 | 40.60 | 39.84 | 40.58 | 56,300 | +0.13(+0.32%) |
Jan 23, 2004 | 40.75 | 41.04 | 39.95 | 40.45 | 83,600 | -0.30(-0.74%) |
Jan 22, 2004 | 41.18 | 41.33 | 40.22 | 40.75 | 244,500 | +0.10(+0.25%) |
Jan 21, 2004 | 38.95 | 41.25 | 38.75 | 40.65 | 272,300 | +2.18(+5.67%) |
Jan 20, 2004 | 37.97 | 38.55 | 37.72 | 38.47 | 192,400 | +0.74(+1.96%) |
Jan 16, 2004 | 38.15 | 38.35 | 37.52 | 37.73 | 186,400 | -0.46(-1.20%) |
Jan 15, 2004 | 37.90 | 38.44 | 37.55 | 38.19 | 126,600 | +0.24(+0.63%) |
Jan 14, 2004 | 37.05 | 37.96 | 37.05 | 37.95 | 162,800 | +1.26(+3.43%) |
Jan 13, 2004 | 37.30 | 37.46 | 35.92 | 36.69 | 268,900 | -0.62(-1.66%) |
Jan 12, 2004 | 38.45 | 38.52 | 37.13 | 37.31 | 220,900 | -0.94(-2.46%) |
Jan 09, 2004 | 37.24 | 38.81 | 36.83 | 38.25 | 289,800 | +0.98(+2.63%) |
Jan 08, 2004 | 38.70 | 38.70 | 36.16 | 37.27 | 466,800 | -1.70(-4.36%) |
Jan 07, 2004 | 38.96 | 39.03 | 38.10 | 38.97 | 218,000 | -0.20(-0.51%) |
Jan 06, 2004 | 38.69 | 39.26 | 38.64 | 39.17 | 104,200 | +0.60(+1.56%) |
Jan 05, 2004 | 39.20 | 39.44 | 38.15 | 38.57 | 245,300 | -0.63(-1.61%) |
Jan 02, 2004 | 39.10 | 39.60 | 39.00 | 39.20 | 282,700 | +0.15(+0.38%) |
Dec 31, 2003 | 39.10 | 39.37 | 39.00 | 39.05 | 147,400 | -0.09(-0.23%) |
Dec 30, 2003 | 39.00 | 39.30 | 38.94 | 39.14 | 118,400 | +0.24(+0.62%) |
Dec 29, 2003 | 38.55 | 39.26 | 38.55 | 38.90 | 107,600 | +0.35(+0.91%) |
Dec 26, 2003 | 38.50 | 39.08 | 38.50 | 38.55 | 26,200 | -0.05(-0.13%) |
Dec 24, 2003 | 38.96 | 38.96 | 38.38 | 38.60 | 51,700 | -0.36(-0.92%) |
Dec 23, 2003 | 39.01 | 39.01 | 38.43 | 38.96 | 107,200 | -0.04(-0.10%) |
Dec 22, 2003 | 38.60 | 39.11 | 38.60 | 39.00 | 133,100 | +0.00(+0.00%) |
Dec 19, 2003 | 39.25 | 39.25 | 38.54 | 39.00 | 108,200 | -0.18(-0.46%) |
Dec 18, 2003 | 39.09 | 39.18 | 38.81 | 39.18 | 142,700 | +0.38(+0.98%) |
Dec 17, 2003 | 38.56 | 38.90 | 38.31 | 38.80 | 175,400 | +0.25(+0.65%) |
Dec 16, 2003 | 39.23 | 39.24 | 38.06 | 38.55 | 213,000 | -0.24(-0.62%) |
Dec 15, 2003 | 39.50 | 39.50 | 38.90 | 38.79 | 365,500 | +1.60(+4.30%) |
Dec 12, 2003 | 37.12 | 37.29 | 37.05 | 37.19 | 80,500 | +0.14(+0.38%) |
Dec 11, 2003 | 36.33 | 37.30 | 36.33 | 37.05 | 258,300 | +0.95(+2.63%) |
Dec 10, 2003 | 37.08 | 37.08 | 35.71 | 36.10 | 210,300 | -1.18(-3.17%) |
Dec 09, 2003 | 38.45 | 38.67 | 37.34 | 37.28 | 155,000 | -1.22(-3.17%) |
Dec 08, 2003 | 37.68 | 38.51 | 37.68 | 38.50 | 83,300 | +0.81(+2.15%) |
Dec 05, 2003 | 37.04 | 37.42 | 37.02 | 37.69 | 95,100 | +0.65(+1.75%) |
Dec 04, 2003 | 37.79 | 37.79 | 36.70 | 37.04 | 226,100 | -0.92(-2.42%) |
Dec 03, 2003 | 38.79 | 38.79 | 37.96 | 37.96 | 91,600 | -0.89(-2.29%) |
Dec 02, 2003 | 38.95 | 39.06 | 38.78 | 38.85 | 93,700 | -0.01(-0.03%) |
Dec 01, 2003 | 38.95 | 39.34 | 38.51 | 38.86 | 80,400 | +0.51(+1.33%) |
Nov 28, 2003 | 37.75 | 38.68 | 37.75 | 38.35 | 66,900 | +0.45(+1.19%) |
Nov 26, 2003 | 38.27 | 38.37 | 37.41 | 37.90 | 190,500 | -0.25(-0.66%) |
Nov 25, 2003 | 38.64 | 38.64 | 38.23 | 38.15 | 135,500 | -0.25(-0.65%) |
Nov 24, 2003 | 38.15 | 38.97 | 38.09 | 38.40 | 115,300 | +0.88(+2.35%) |
Nov 21, 2003 | 37.09 | 37.65 | 37.08 | 37.52 | 148,100 | +0.48(+1.30%) |
Nov 20, 2003 | 36.75 | 37.40 | 36.75 | 37.04 | 179,200 | +0.54(+1.48%) |
Nov 19, 2003 | 36.85 | 36.89 | 36.30 | 36.50 | 111,400 | +0.06(+0.16%) |
Nov 18, 2003 | 37.10 | 37.45 | 36.23 | 36.44 | 176,500 | +0.02(+0.05%) |
Nov 17, 2003 | 35.95 | 38.02 | 34.40 | 36.42 | 377,200 | -1.82(-4.76%) |
Nov 14, 2003 | 39.90 | 40.15 | 38.41 | 38.24 | 134,800 | -1.74(-4.35%) |
Nov 13, 2003 | 39.80 | 40.15 | 39.62 | 39.98 | 59,500 | -0.01(-0.03%) |
Nov 12, 2003 | 39.44 | 40.13 | 39.44 | 39.99 | 74,700 | +0.93(+2.38%) |
Nov 11, 2003 | 39.50 | 39.96 | 39.06 | 39.06 | 65,800 | -0.16(-0.41%) |
Nov 10, 2003 | 39.72 | 39.72 | 39.16 | 39.22 | 118,100 | -0.32(-0.81%) |
Nov 07, 2003 | 41.92 | 41.92 | 38.65 | 39.54 | 475,300 | -2.94(-6.92%) |
Nov 06, 2003 | 42.92 | 43.19 | 42.31 | 42.48 | 131,200 | -0.26(-0.61%) |
Nov 05, 2003 | 41.93 | 42.79 | 42.40 | 42.74 | 190,300 | +1.01(+2.42%) |
Nov 04, 2003 | 41.93 | 41.93 | 41.55 | 41.73 | 109,660 | -0.07(-0.17%) |