Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 41.47 | 41.47 | 41.14 | 41.27 | 138,497 | -0.25(-0.60%) |
Jan 29, 2004 | 41.41 | 41.53 | 41.11 | 41.52 | 132,777 | +0.29(+0.69%) |
Jan 28, 2004 | 41.94 | 41.97 | 41.12 | 41.23 | 245,673 | -0.57(-1.37%) |
Jan 27, 2004 | 42.15 | 42.23 | 41.78 | 41.80 | 189,429 | -0.39(-0.92%) |
Jan 26, 2004 | 41.71 | 42.23 | 41.71 | 42.19 | 430,336 | +0.56(+1.34%) |
Jan 23, 2004 | 41.86 | 41.97 | 41.49 | 41.64 | 317,169 | -0.04(-0.09%) |
Jan 22, 2004 | 41.93 | 41.95 | 41.67 | 41.67 | 92,059 | -0.15(-0.37%) |
Jan 21, 2004 | 41.60 | 41.94 | 41.41 | 41.83 | 477,455 | +0.29(+0.71%) |
Jan 20, 2004 | 41.56 | 41.75 | 41.41 | 41.53 | 402,691 | -0.01(-0.04%) |
Jan 16, 2004 | 41.56 | 41.59 | 41.34 | 41.55 | 181,939 | +0.30(+0.73%) |
Jan 15, 2004 | 41.36 | 41.47 | 41.06 | 41.25 | 124,470 | +0.03(+0.07%) |
Jan 14, 2004 | 40.97 | 41.24 | 40.97 | 41.22 | 52,157 | +0.27(+0.66%) |
Jan 13, 2004 | 41.19 | 41.31 | 40.75 | 40.95 | 192,289 | -0.24(-0.59%) |
Jan 12, 2004 | 41.18 | 41.21 | 40.96 | 41.19 | 218,572 | +0.12(+0.30%) |
Jan 09, 2004 | 41.25 | 42.74 | 41.00 | 41.06 | 606,965 | -0.32(-0.76%) |
Jan 08, 2004 | 41.31 | 41.40 | 41.19 | 41.38 | 650,271 | +0.20(+0.48%) |
Jan 07, 2004 | 41.05 | 41.18 | 40.86 | 41.18 | 219,526 | +0.11(+0.27%) |
Jan 06, 2004 | 41.01 | 41.09 | 40.91 | 41.07 | 495,023 | +0.06(+0.14%) |
Jan 05, 2004 | 40.62 | 41.02 | 40.62 | 41.01 | 1,321,243 | +0.55(+1.36%) |
Jan 02, 2004 | 40.50 | 40.86 | 40.36 | 40.46 | 151,843 | -0.02(-0.05%) |
Dec 31, 2003 | 40.49 | 40.54 | 40.33 | 40.48 | 255,478 | +0.12(+0.29%) |
Dec 30, 2003 | 40.46 | 40.47 | 40.24 | 40.36 | 299,465 | +0.08(+0.20%) |
Dec 29, 2003 | 39.90 | 40.27 | 40.04 | 40.28 | 129,645 | +0.39(+0.98%) |
Dec 26, 2003 | 39.84 | 40.02 | 39.84 | 39.90 | 250,712 | -0.01(-0.02%) |
Dec 24, 2003 | 39.91 | 39.98 | 39.79 | 39.90 | 76,398 | -0.07(-0.18%) |
Dec 23, 2003 | 39.96 | 40.06 | 39.86 | 39.98 | 303,550 | +0.10(+0.26%) |
Dec 22, 2003 | 39.70 | 39.88 | 39.54 | 39.87 | 306,819 | +0.18(+0.46%) |
Dec 19, 2003 | 39.73 | 39.82 | 39.62 | 39.69 | 69,861 | -0.04(-0.09%) |
Dec 18, 2003 | 39.54 | 39.63 | 39.54 | 39.73 | 68,908 | +0.37(+0.93%) |
Dec 17, 2003 | 39.29 | 39.36 | 39.19 | 39.36 | 191,200 | +0.07(+0.17%) |
Dec 16, 2003 | 39.19 | 39.38 | 39.14 | 39.29 | 127,875 | +0.26(+0.66%) |
Dec 15, 2003 | 39.58 | 39.58 | 39.04 | 39.04 | 221,841 | -0.29(-0.75%) |
Dec 12, 2003 | 39.26 | 39.34 | 39.22 | 39.33 | 100,366 | +0.14(+0.36%) |
Dec 11, 2003 | 38.80 | 39.26 | 38.80 | 39.19 | 209,312 | +0.46(+1.18%) |
Dec 10, 2003 | 38.87 | 38.87 | 38.68 | 38.73 | 333,919 | -0.04(-0.09%) |
Dec 09, 2003 | 39.10 | 39.10 | 38.77 | 38.77 | 59,920 | -0.22(-0.56%) |
Dec 08, 2003 | 38.82 | 38.99 | 38.76 | 38.99 | 30,777 | +0.25(+0.64%) |
Dec 05, 2003 | 38.92 | 38.92 | 38.67 | 38.74 | 180,578 | -0.27(-0.70%) |
Dec 04, 2003 | 38.86 | 39.01 | 38.86 | 39.01 | 79,394 | +0.18(+0.45%) |
Dec 03, 2003 | 38.96 | 39.09 | 38.80 | 38.84 | 72,857 | +0.07(+0.17%) |
Dec 02, 2003 | 38.92 | 38.92 | 38.77 | 38.77 | 107,448 | -0.15(-0.38%) |
Dec 01, 2003 | 38.81 | 38.92 | 38.74 | 38.92 | 46,302 | +0.37(+0.97%) |
Nov 28, 2003 | 38.52 | 38.57 | 38.47 | 38.54 | 19,610 | +0.03(+0.08%) |
Nov 26, 2003 | 38.40 | 38.51 | 38.31 | 38.51 | 106,630 | +0.07(+0.19%) |
Nov 25, 2003 | 38.24 | 38.50 | 38.24 | 38.44 | 65,503 | +0.08(+0.21%) |
Nov 24, 2003 | 38.04 | 38.36 | 38.04 | 38.36 | 77,624 | +0.62(+1.65%) |
Nov 21, 2003 | 37.96 | 37.96 | 37.72 | 37.74 | 61,690 | -0.01(-0.04%) |
Nov 20, 2003 | 38.09 | 38.30 | 37.75 | 37.75 | 70,542 | -0.46(-1.21%) |
Nov 19, 2003 | 38.04 | 38.23 | 37.99 | 38.21 | 104,860 | +0.35(+0.93%) |
Nov 18, 2003 | 38.29 | 38.33 | 37.86 | 37.86 | 198,826 | -0.29(-0.75%) |
Nov 17, 2003 | 38.02 | 38.15 | 37.91 | 38.15 | 92,604 | -0.22(-0.57%) |
Nov 14, 2003 | 38.61 | 38.66 | 38.32 | 38.37 | 64,822 | -0.26(-0.68%) |
Nov 13, 2003 | 38.62 | 38.67 | 38.47 | 38.63 | 83,752 | -0.09(-0.23%) |
Nov 12, 2003 | 38.33 | 38.57 | 38.33 | 38.72 | 136,182 | +0.46(+1.21%) |
Nov 11, 2003 | 38.26 | 38.36 | 38.20 | 38.26 | 253,844 | -0.07(-0.19%) |
Nov 10, 2003 | 38.41 | 38.42 | 38.31 | 38.33 | 20,155 | -0.12(-0.31%) |
Nov 07, 2003 | 38.83 | 38.83 | 38.45 | 38.45 | 108,265 | -0.21(-0.55%) |
Nov 06, 2003 | 38.29 | 38.70 | 38.25 | 38.66 | 104,996 | +0.26(+0.69%) |
Nov 05, 2003 | 38.62 | 38.62 | 38.43 | 38.40 | 210,129 | -0.09(-0.23%) |
Nov 04, 2003 | 38.62 | 38.62 | 38.43 | 38.49 | 111,805 | -0.26(-0.68%) |