Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 28.04 | 28.07 | 26.88 | 27.15 | 9,057,200 | -1.44(-5.04%) |
Jan 29, 2004 | 29.58 | 29.65 | 28.01 | 28.59 | 6,805,700 | -0.50(-1.70%) |
Jan 28, 2004 | 29.48 | 29.80 | 29.00 | 29.09 | 4,751,800 | +0.01(+0.05%) |
Jan 27, 2004 | 29.85 | 30.30 | 29.00 | 29.07 | 4,640,500 | -1.10(-3.66%) |
Jan 26, 2004 | 30.05 | 30.25 | 29.03 | 30.18 | 7,441,500 | +0.29(+0.95%) |
Jan 23, 2004 | 29.98 | 30.68 | 29.65 | 29.89 | 7,030,200 | +0.02(+0.05%) |
Jan 22, 2004 | 31.00 | 31.62 | 29.81 | 29.88 | 19,176,700 | -4.92(-14.14%) |
Jan 21, 2004 | 35.77 | 35.77 | 34.77 | 34.80 | 9,866,800 | -1.43(-3.95%) |
Jan 20, 2004 | 34.95 | 36.34 | 34.64 | 36.23 | 6,430,700 | +1.64(+4.74%) |
Jan 16, 2004 | 34.25 | 34.60 | 33.12 | 34.59 | 4,026,400 | +0.68(+2.01%) |
Jan 15, 2004 | 33.47 | 34.40 | 33.25 | 33.91 | 7,606,436 | +1.28(+3.92%) |
Jan 14, 2004 | 34.45 | 34.45 | 32.61 | 32.62 | 8,233,618 | -2.09(-6.03%) |
Jan 13, 2004 | 35.27 | 35.72 | 34.59 | 34.72 | 6,390,674 | +0.38(+1.09%) |
Jan 12, 2004 | 34.20 | 34.42 | 33.60 | 34.34 | 3,455,965 | +0.43(+1.27%) |
Jan 09, 2004 | 33.37 | 34.95 | 33.23 | 33.91 | 4,845,771 | +0.01(+0.03%) |
Jan 08, 2004 | 34.38 | 34.45 | 33.36 | 33.91 | 4,672,826 | -0.01(-0.03%) |
Jan 07, 2004 | 33.48 | 34.12 | 33.38 | 33.91 | 6,760,309 | +1.74(+5.42%) |
Jan 06, 2004 | 32.91 | 32.92 | 31.83 | 32.17 | 4,457,600 | -0.45(-1.38%) |
Jan 05, 2004 | 31.67 | 32.75 | 31.39 | 32.62 | 4,726,400 | +1.49(+4.79%) |
Jan 02, 2004 | 30.96 | 31.59 | 30.77 | 31.13 | 2,886,800 | +0.53(+1.73%) |
Dec 31, 2003 | 30.99 | 31.15 | 30.20 | 30.60 | 2,791,300 | -0.09(-0.29%) |
Dec 30, 2003 | 31.09 | 31.80 | 30.52 | 30.69 | 3,022,335 | -0.36(-1.14%) |
Dec 29, 2003 | 30.82 | 31.10 | 30.38 | 31.05 | 2,756,531 | +0.49(+1.59%) |
Dec 26, 2003 | 31.36 | 31.40 | 30.52 | 30.56 | 1,602,251 | -0.34(-1.10%) |
Dec 24, 2003 | 30.02 | 31.20 | 30.02 | 30.90 | 2,523,791 | +0.97(+3.26%) |
Dec 23, 2003 | 29.73 | 30.25 | 29.53 | 29.93 | 3,507,400 | +0.18(+0.59%) |
Dec 22, 2003 | 30.73 | 31.44 | 29.30 | 29.75 | 6,705,248 | -0.75(-2.44%) |
Dec 19, 2003 | 29.89 | 30.70 | 29.40 | 30.50 | 9,975,800 | +1.63(+5.65%) |
Dec 18, 2003 | 28.71 | 29.25 | 28.53 | 28.86 | 6,592,248 | +0.47(+1.66%) |
Dec 17, 2003 | 27.05 | 28.70 | 26.60 | 28.39 | 11,588,131 | +0.77(+2.79%) |
Dec 16, 2003 | 30.30 | 30.50 | 26.86 | 27.62 | 19,587,320 | -2.80(-9.22%) |
Dec 15, 2003 | 32.06 | 32.23 | 30.38 | 30.43 | 5,961,030 | -0.71(-2.28%) |
Dec 12, 2003 | 31.80 | 31.87 | 30.86 | 31.14 | 4,728,678 | -0.27(-0.84%) |
Dec 11, 2003 | 30.27 | 32.05 | 30.27 | 31.41 | 10,022,547 | +1.24(+4.11%) |
Dec 10, 2003 | 30.65 | 30.70 | 29.27 | 30.16 | 12,713,411 | -0.23(-0.77%) |
Dec 09, 2003 | 33.55 | 33.69 | 29.95 | 30.40 | 10,469,913 | -2.77(-8.35%) |
Dec 08, 2003 | 32.66 | 33.28 | 32.20 | 33.17 | 7,537,984 | +1.00(+3.09%) |
Dec 05, 2003 | 34.20 | 33.59 | 31.91 | 32.17 | 8,961,249 | -2.03(-5.93%) |
Dec 04, 2003 | 36.24 | 36.73 | 32.83 | 34.20 | 17,635,778 | -1.75(-4.85%) |
Dec 03, 2003 | 39.69 | 39.73 | 35.84 | 35.95 | 8,879,270 | -3.15(-8.07%) |
Dec 02, 2003 | 39.45 | 40.03 | 38.95 | 39.10 | 3,946,990 | -0.43(-1.08%) |
Dec 01, 2003 | 40.80 | 40.90 | 39.26 | 39.53 | 4,272,191 | -0.88(-2.18%) |
Nov 28, 2003 | 39.73 | 40.56 | 39.73 | 40.41 | 795,623 | +0.51(+1.28%) |
Nov 26, 2003 | 39.97 | 40.04 | 38.72 | 39.90 | 3,095,454 | +0.41(+1.05%) |
Nov 25, 2003 | 39.98 | 40.75 | 39.28 | 39.48 | 3,779,390 | -0.44(-1.10%) |
Nov 24, 2003 | 38.92 | 40.00 | 38.55 | 39.92 | 3,294,408 | +1.60(+4.19%) |
Nov 21, 2003 | 38.48 | 38.95 | 37.83 | 38.32 | 3,660,179 | -0.16(-0.43%) |
Nov 20, 2003 | 39.09 | 40.16 | 38.42 | 38.48 | 4,699,892 | -0.60(-1.54%) |
Nov 19, 2003 | 39.38 | 39.66 | 38.30 | 39.09 | 4,534,966 | -0.11(-0.28%) |
Nov 18, 2003 | 39.83 | 40.78 | 39.12 | 39.20 | 4,603,260 | -0.26(-0.66%) |
Nov 17, 2003 | 39.75 | 39.87 | 38.75 | 39.45 | 4,274,232 | -0.90(-2.22%) |
Nov 14, 2003 | 41.52 | 41.87 | 40.10 | 40.35 | 3,711,355 | -1.14(-2.76%) |
Nov 13, 2003 | 42.23 | 42.52 | 41.26 | 41.49 | 3,637,446 | -1.00(-2.35%) |
Nov 12, 2003 | 41.05 | 42.52 | 40.99 | 42.49 | 5,362,108 | +1.70(+4.15%) |
Nov 11, 2003 | 40.89 | 41.41 | 40.62 | 40.80 | 2,786,311 | -0.51(-1.23%) |
Nov 10, 2003 | 42.33 | 42.38 | 41.25 | 41.31 | 2,871,684 | -1.08(-2.54%) |
Nov 07, 2003 | 43.00 | 43.15 | 42.10 | 42.39 | 3,455,763 | +0.05(+0.12%) |
Nov 06, 2003 | 42.52 | 42.73 | 41.53 | 42.34 | 2,957,387 | -0.12(-0.27%) |
Nov 05, 2003 | 40.44 | 42.45 | 40.36 | 42.45 | 5,183,958 | +2.12(+5.24%) |
Nov 04, 2003 | 39.88 | 40.95 | 39.76 | 40.34 | 2,181,993 | +0.02(+0.04%) |