Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 32.94 | 33.16 | 32.63 | 32.93 | 1,719,658 | -0.12(-0.36%) |
Jan 29, 2004 | 32.86 | 33.13 | 32.59 | 33.05 | 1,745,742 | +0.10(+0.32%) |
Jan 28, 2004 | 33.63 | 33.86 | 32.76 | 32.95 | 1,605,523 | -0.85(-2.51%) |
Jan 27, 2004 | 34.58 | 34.58 | 33.72 | 33.79 | 1,253,320 | -0.67(-1.93%) |
Jan 26, 2004 | 34.17 | 34.50 | 34.11 | 34.46 | 1,450,173 | +0.03(+0.10%) |
Jan 23, 2004 | 34.94 | 35.06 | 34.20 | 34.43 | 2,166,253 | -0.73(-2.07%) |
Jan 22, 2004 | 35.34 | 35.47 | 34.94 | 35.15 | 1,632,760 | -0.07(-0.20%) |
Jan 21, 2004 | 34.36 | 35.29 | 33.88 | 35.22 | 2,587,485 | +0.60(+1.74%) |
Jan 20, 2004 | 34.98 | 35.46 | 34.58 | 34.62 | 2,808,405 | -0.34(-0.97%) |
Jan 16, 2004 | 35.22 | 35.43 | 34.74 | 34.96 | 1,937,263 | +0.07(+0.20%) |
Jan 15, 2004 | 33.81 | 35.63 | 33.79 | 34.89 | 4,120,731 | +1.17(+3.48%) |
Jan 14, 2004 | 33.49 | 33.77 | 33.43 | 33.72 | 1,911,011 | +0.26(+0.79%) |
Jan 13, 2004 | 34.01 | 34.01 | 33.14 | 33.45 | 1,610,287 | -0.39(-1.15%) |
Jan 12, 2004 | 33.95 | 34.07 | 33.61 | 33.84 | 1,560,366 | -0.02(-0.06%) |
Jan 09, 2004 | 33.47 | 34.29 | 33.38 | 33.86 | 2,659,315 | +0.48(+1.43%) |
Jan 08, 2004 | 33.32 | 33.61 | 33.28 | 33.38 | 1,374,111 | -0.13(-0.39%) |
Jan 07, 2004 | 33.60 | 33.64 | 33.04 | 33.52 | 2,786,608 | +0.44(+1.32%) |
Jan 06, 2004 | 33.01 | 33.08 | 32.70 | 33.08 | 1,160,081 | +0.32(+0.97%) |
Jan 05, 2004 | 32.00 | 32.86 | 31.95 | 32.76 | 2,103,854 | +0.71(+2.23%) |
Jan 02, 2004 | 32.26 | 32.44 | 31.89 | 32.05 | 1,369,472 | -0.07(-0.22%) |
Dec 31, 2003 | 31.92 | 32.23 | 31.75 | 32.11 | 1,109,066 | +0.24(+0.74%) |
Dec 30, 2003 | 31.52 | 32.09 | 31.52 | 31.88 | 1,180,726 | +0.25(+0.79%) |
Dec 29, 2003 | 31.54 | 31.63 | 31.34 | 31.63 | 1,270,463 | +0.04(+0.13%) |
Dec 26, 2003 | 31.43 | 31.62 | 31.33 | 31.59 | 348,881 | +0.16(+0.51%) |
Dec 24, 2003 | 31.56 | 31.57 | 31.39 | 31.43 | 336,422 | -0.19(-0.59%) |
Dec 23, 2003 | 31.46 | 31.76 | 31.30 | 31.61 | 1,053,258 | +0.27(+0.86%) |
Dec 22, 2003 | 31.02 | 31.43 | 30.83 | 31.34 | 1,551,250 | +0.24(+0.76%) |
Dec 19, 2003 | 30.96 | 31.46 | 30.89 | 31.11 | 1,272,714 | +0.08(+0.27%) |
Dec 18, 2003 | 30.71 | 31.10 | 30.57 | 31.02 | 1,988,941 | +0.28(+0.93%) |
Dec 17, 2003 | 31.20 | 31.23 | 30.62 | 30.74 | 1,504,482 | -0.56(-1.80%) |
Dec 16, 2003 | 30.94 | 31.36 | 30.87 | 31.30 | 646,368 | +0.28(+0.89%) |
Dec 15, 2003 | 31.48 | 31.54 | 30.87 | 31.02 | 1,233,346 | -0.19(-0.60%) |
Dec 12, 2003 | 31.36 | 31.47 | 31.14 | 31.21 | 830,546 | -0.24(-0.75%) |
Dec 11, 2003 | 31.30 | 31.62 | 31.27 | 31.45 | 1,225,939 | +0.21(+0.67%) |
Dec 10, 2003 | 31.30 | 31.62 | 31.16 | 31.24 | 1,268,308 | -0.06(-0.18%) |
Dec 09, 2003 | 31.71 | 31.77 | 31.28 | 31.30 | 1,952,877 | -0.22(-0.68%) |
Dec 08, 2003 | 31.02 | 31.68 | 30.95 | 31.51 | 1,362,651 | +0.49(+1.59%) |
Dec 05, 2003 | 31.26 | 31.45 | 31.11 | 31.02 | 716,422 | -0.49(-1.54%) |
Dec 04, 2003 | 31.68 | 31.71 | 31.32 | 31.50 | 1,102,084 | -0.22(-0.70%) |
Dec 03, 2003 | 31.77 | 32.23 | 31.63 | 31.73 | 926,948 | -0.08(-0.24%) |
Dec 02, 2003 | 31.46 | 31.94 | 31.40 | 31.80 | 1,835,868 | +0.34(+1.08%) |
Dec 01, 2003 | 31.25 | 31.57 | 31.19 | 31.46 | 1,190,420 | +0.31(+1.00%) |
Nov 28, 2003 | 31.21 | 31.36 | 31.09 | 31.15 | 433,549 | -0.06(-0.20%) |
Nov 26, 2003 | 31.21 | 31.30 | 30.96 | 31.21 | 1,119,355 | +0.19(+0.63%) |
Nov 25, 2003 | 31.12 | 31.23 | 30.89 | 31.02 | 1,349,529 | -0.14(-0.45%) |
Nov 24, 2003 | 30.85 | 31.42 | 30.78 | 31.16 | 1,189,728 | +0.31(+0.99%) |
Nov 21, 2003 | 30.60 | 30.92 | 30.60 | 30.85 | 1,081,943 | +0.25(+0.82%) |
Nov 20, 2003 | 31.07 | 31.09 | 30.58 | 30.60 | 1,218,657 | -0.45(-1.45%) |
Nov 19, 2003 | 30.91 | 31.11 | 30.76 | 31.05 | 1,342,617 | +0.26(+0.86%) |
Nov 18, 2003 | 31.33 | 31.43 | 30.79 | 30.79 | 1,765,129 | -0.50(-1.60%) |
Nov 17, 2003 | 31.38 | 31.48 | 31.04 | 31.29 | 1,483,030 | -0.24(-0.75%) |
Nov 14, 2003 | 32.58 | 32.59 | 31.47 | 31.52 | 1,716,877 | -0.92(-2.82%) |
Nov 13, 2003 | 32.55 | 32.65 | 32.30 | 32.44 | 847,094 | -0.20(-0.62%) |
Nov 12, 2003 | 32.35 | 32.66 | 32.27 | 32.64 | 665,085 | +0.21(+0.64%) |
Nov 11, 2003 | 32.50 | 32.54 | 32.26 | 32.43 | 669,807 | -0.06(-0.19%) |
Nov 10, 2003 | 32.92 | 32.96 | 32.19 | 32.50 | 1,003,133 | -0.14(-0.43%) |
Nov 07, 2003 | 32.61 | 33.15 | 32.60 | 32.63 | 1,614,738 | +0.10(+0.32%) |
Nov 06, 2003 | 31.95 | 32.55 | 31.80 | 32.53 | 1,019,358 | +0.56(+1.76%) |
Nov 05, 2003 | 32.25 | 32.30 | 31.75 | 31.97 | 1,819,658 | -0.39(-1.20%) |
Nov 04, 2003 | 32.54 | 32.61 | 32.27 | 32.36 | 746,706 | -0.22(-0.66%) |