Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 38.35 | 38.70 | 38.29 | 38.36 | 1,384,061 | +0.01(+0.02%) |
Jan 29, 2004 | 38.49 | 38.55 | 38.02 | 38.35 | 1,285,051 | -0.08(-0.21%) |
Jan 28, 2004 | 38.92 | 39.08 | 38.43 | 38.43 | 1,563,025 | -0.49(-1.26%) |
Jan 27, 2004 | 38.96 | 39.08 | 38.81 | 38.92 | 1,347,137 | -0.20(-0.52%) |
Jan 26, 2004 | 38.49 | 39.16 | 38.49 | 39.12 | 2,622,362 | +0.37(+0.95%) |
Jan 23, 2004 | 39.04 | 39.78 | 38.72 | 38.75 | 1,435,725 | -0.15(-0.40%) |
Jan 22, 2004 | 38.28 | 39.25 | 38.28 | 38.91 | 1,434,385 | +0.21(+0.54%) |
Jan 21, 2004 | 38.00 | 38.75 | 38.00 | 38.70 | 1,328,377 | +0.70(+1.84%) |
Jan 20, 2004 | 38.02 | 38.43 | 37.78 | 38.00 | 1,227,431 | -0.02(-0.05%) |
Jan 16, 2004 | 38.22 | 38.38 | 37.91 | 38.02 | 2,481,663 | +0.21(+0.55%) |
Jan 15, 2004 | 38.28 | 38.72 | 36.85 | 37.81 | 5,576,149 | +1.97(+5.49%) |
Jan 14, 2004 | 36.28 | 36.29 | 35.56 | 35.85 | 2,031,426 | -0.49(-1.35%) |
Jan 13, 2004 | 36.87 | 36.88 | 35.94 | 36.34 | 1,867,947 | -0.68(-1.83%) |
Jan 12, 2004 | 36.57 | 37.02 | 36.40 | 37.01 | 1,645,360 | +0.48(+1.32%) |
Jan 09, 2004 | 36.88 | 37.11 | 36.53 | 36.53 | 1,298,898 | -0.40(-1.09%) |
Jan 08, 2004 | 36.78 | 37.28 | 36.77 | 36.93 | 1,219,391 | +0.15(+0.42%) |
Jan 07, 2004 | 36.93 | 36.93 | 36.37 | 36.78 | 1,528,632 | -0.27(-0.73%) |
Jan 06, 2004 | 37.07 | 37.09 | 36.69 | 37.05 | 1,073,481 | -0.02(-0.05%) |
Jan 05, 2004 | 37.33 | 37.61 | 36.67 | 37.07 | 2,048,548 | -0.27(-0.72%) |
Jan 02, 2004 | 37.60 | 37.99 | 37.29 | 37.34 | 1,333,737 | -0.32(-0.84%) |
Dec 31, 2003 | 37.82 | 37.84 | 37.46 | 37.65 | 921,020 | -0.17(-0.44%) |
Dec 30, 2003 | 37.42 | 37.82 | 37.27 | 37.82 | 1,276,862 | +0.40(+1.08%) |
Dec 29, 2003 | 36.64 | 37.43 | 36.85 | 37.42 | 975,364 | +0.78(+2.13%) |
Dec 26, 2003 | 36.60 | 36.72 | 36.60 | 36.64 | 177,325 | +0.03(+0.09%) |
Dec 24, 2003 | 36.61 | 36.67 | 36.52 | 36.60 | 193,852 | -0.01(-0.02%) |
Dec 23, 2003 | 36.25 | 36.62 | 36.17 | 36.61 | 1,190,954 | +0.54(+1.51%) |
Dec 22, 2003 | 36.22 | 36.22 | 35.89 | 36.07 | 1,105,641 | -0.17(-0.48%) |
Dec 19, 2003 | 36.24 | 36.27 | 36.00 | 36.24 | 1,561,982 | +0.28(+0.77%) |
Dec 18, 2003 | 35.64 | 36.00 | 35.62 | 35.97 | 1,000,824 | +0.32(+0.90%) |
Dec 17, 2003 | 35.56 | 35.64 | 35.44 | 35.64 | 969,855 | +0.09(+0.26%) |
Dec 16, 2003 | 35.55 | 35.72 | 35.41 | 35.55 | 950,798 | +0.09(+0.27%) |
Dec 15, 2003 | 36.02 | 36.02 | 35.46 | 35.46 | 943,055 | -0.56(-1.57%) |
Dec 12, 2003 | 36.09 | 36.09 | 35.83 | 36.02 | 712,279 | -0.01(-0.02%) |
Dec 11, 2003 | 35.93 | 36.13 | 35.92 | 36.03 | 1,124,699 | -0.07(-0.20%) |
Dec 10, 2003 | 36.32 | 36.35 | 35.91 | 36.10 | 1,690,026 | -0.22(-0.61%) |
Dec 09, 2003 | 36.47 | 36.47 | 36.20 | 36.32 | 992,486 | -0.15(-0.41%) |
Dec 08, 2003 | 35.82 | 36.47 | 35.82 | 36.47 | 1,009,608 | +0.56(+1.57%) |
Dec 05, 2003 | 36.13 | 36.17 | 35.88 | 35.91 | 572,027 | -0.21(-0.59%) |
Dec 04, 2003 | 36.20 | 36.27 | 35.97 | 36.12 | 763,794 | +0.08(+0.22%) |
Dec 03, 2003 | 36.47 | 36.47 | 36.04 | 36.04 | 1,232,196 | -0.23(-0.63%) |
Dec 02, 2003 | 36.17 | 36.48 | 36.10 | 36.27 | 1,555,580 | +0.26(+0.71%) |
Dec 01, 2003 | 35.11 | 35.71 | 34.94 | 36.01 | 1,197,356 | +0.81(+2.31%) |
Nov 28, 2003 | 35.10 | 35.20 | 34.96 | 35.20 | 330,680 | +0.10(+0.29%) |
Nov 26, 2003 | 34.99 | 35.09 | 34.78 | 35.10 | 480,461 | +0.18(+0.52%) |
Nov 25, 2003 | 34.50 | 34.96 | 34.36 | 34.92 | 591,531 | +0.43(+1.25%) |
Nov 24, 2003 | 34.25 | 34.62 | 34.25 | 34.49 | 780,172 | +0.35(+1.02%) |
Nov 21, 2003 | 34.32 | 34.32 | 33.96 | 34.14 | 943,353 | +0.09(+0.28%) |
Nov 20, 2003 | 34.15 | 34.42 | 34.01 | 34.05 | 1,004,248 | -0.28(-0.80%) |
Nov 19, 2003 | 34.46 | 34.56 | 34.30 | 34.32 | 986,382 | +0.01(+0.04%) |
Nov 18, 2003 | 34.82 | 34.83 | 34.17 | 34.31 | 1,468,630 | -0.55(-1.58%) |
Nov 17, 2003 | 34.97 | 35.21 | 34.60 | 34.86 | 1,203,014 | -0.28(-0.78%) |
Nov 14, 2003 | 35.60 | 35.62 | 34.95 | 35.13 | 1,182,318 | -0.63(-1.77%) |
Nov 13, 2003 | 35.36 | 35.77 | 35.27 | 35.77 | 1,142,416 | +0.40(+1.14%) |
Nov 12, 2003 | 35.02 | 35.39 | 34.98 | 35.36 | 927,720 | +0.33(+0.94%) |
Nov 11, 2003 | 35.14 | 35.14 | 35.01 | 35.03 | 604,782 | -0.11(-0.31%) |
Nov 10, 2003 | 35.42 | 35.42 | 34.88 | 35.14 | 928,464 | -0.30(-0.83%) |
Nov 07, 2003 | 34.91 | 35.62 | 34.91 | 35.44 | 1,938,371 | +0.64(+1.83%) |
Nov 06, 2003 | 34.63 | 34.80 | 34.40 | 34.80 | 1,508,234 | +0.00(+0.00%) |
Nov 05, 2003 | 34.70 | 34.80 | 34.58 | 34.80 | 1,150,605 | -0.06(-0.17%) |
Nov 04, 2003 | 34.99 | 34.99 | 34.99 | 34.86 | 846,762 | -0.09(-0.27%) |