Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 37.91 | 38.28 | 37.65 | 37.92 | 75,338 | +0.06(+0.16%) |
Jan 29, 2004 | 38.25 | 38.29 | 37.17 | 37.86 | 269,257 | -0.29(-0.77%) |
Jan 28, 2004 | 39.03 | 39.13 | 38.05 | 38.15 | 53,463 | -0.68(-1.76%) |
Jan 27, 2004 | 39.67 | 39.69 | 38.84 | 38.84 | 33,733 | -0.65(-1.64%) |
Jan 26, 2004 | 39.37 | 39.52 | 38.78 | 39.48 | 84,845 | +0.13(+0.32%) |
Jan 23, 2004 | 39.28 | 39.61 | 39.06 | 39.35 | 64,707 | +0.28(+0.73%) |
Jan 22, 2004 | 40.21 | 40.21 | 39.03 | 39.07 | 89,445 | -0.44(-1.11%) |
Jan 21, 2004 | 39.96 | 39.99 | 39.23 | 39.51 | 169,180 | -0.55(-1.37%) |
Jan 20, 2004 | 40.11 | 40.11 | 39.71 | 40.06 | 198,211 | +0.44(+1.11%) |
Jan 16, 2004 | 39.62 | 39.76 | 39.37 | 39.62 | 53,463 | +0.22(+0.55%) |
Jan 15, 2004 | 38.89 | 39.71 | 38.64 | 39.40 | 112,855 | +0.71(+1.85%) |
Jan 14, 2004 | 38.54 | 38.90 | 38.45 | 38.69 | 43,751 | +0.19(+0.48%) |
Jan 13, 2004 | 39.33 | 39.33 | 38.15 | 38.50 | 1,744,347 | -0.71(-1.82%) |
Jan 12, 2004 | 38.89 | 39.22 | 38.45 | 39.22 | 293,382 | +0.71(+1.85%) |
Jan 09, 2004 | 38.86 | 39.15 | 38.50 | 38.50 | 41,707 | -0.53(-1.35%) |
Jan 08, 2004 | 38.89 | 39.23 | 38.56 | 39.03 | 61,334 | +0.15(+0.38%) |
Jan 07, 2004 | 38.91 | 38.94 | 38.62 | 38.89 | 31,178 | -0.01(-0.02%) |
Jan 06, 2004 | 38.35 | 38.91 | 38.11 | 38.90 | 68,285 | +0.55(+1.43%) |
Jan 05, 2004 | 37.69 | 38.38 | 37.61 | 38.35 | 51,214 | +1.22(+3.29%) |
Jan 02, 2004 | 37.17 | 37.53 | 36.89 | 37.12 | 247,074 | +0.19(+0.50%) |
Dec 31, 2003 | 37.32 | 37.43 | 36.93 | 36.94 | 90,059 | -0.16(-0.42%) |
Dec 30, 2003 | 37.33 | 37.41 | 37.08 | 37.10 | 74,010 | -0.29(-0.78%) |
Dec 29, 2003 | 37.12 | 37.39 | 36.92 | 37.39 | 38,640 | +0.38(+1.03%) |
Dec 26, 2003 | 36.73 | 37.05 | 36.73 | 37.01 | 6,644 | +0.18(+0.48%) |
Dec 24, 2003 | 36.83 | 36.98 | 36.65 | 36.83 | 11,755 | -0.09(-0.24%) |
Dec 23, 2003 | 36.44 | 36.97 | 36.44 | 36.92 | 30,973 | +0.28(+0.77%) |
Dec 22, 2003 | 36.20 | 36.64 | 35.98 | 36.64 | 12,471 | +0.40(+1.11%) |
Dec 19, 2003 | 36.24 | 36.59 | 36.03 | 36.23 | 49,067 | -0.02(-0.05%) |
Dec 18, 2003 | 35.75 | 36.34 | 35.75 | 36.25 | 37,311 | +0.61(+1.70%) |
Dec 17, 2003 | 35.51 | 35.65 | 35.31 | 35.65 | 24,227 | -0.06(-0.16%) |
Dec 16, 2003 | 35.17 | 35.71 | 34.97 | 35.71 | 22,898 | +0.49(+1.39%) |
Dec 15, 2003 | 36.44 | 36.44 | 35.22 | 35.22 | 42,525 | -0.66(-1.83%) |
Dec 12, 2003 | 35.75 | 35.80 | 35.75 | 35.87 | 14,413 | +0.31(+0.88%) |
Dec 11, 2003 | 34.83 | 35.79 | 34.75 | 35.56 | 56,223 | +0.93(+2.68%) |
Dec 10, 2003 | 34.66 | 34.73 | 34.36 | 34.63 | 76,872 | +0.04(+0.11%) |
Dec 09, 2003 | 35.61 | 35.61 | 34.59 | 34.59 | 55,405 | -0.61(-1.72%) |
Dec 08, 2003 | 35.16 | 35.20 | 34.85 | 35.20 | 40,173 | +0.08(+0.22%) |
Dec 05, 2003 | 35.46 | 35.46 | 35.07 | 35.12 | 27,907 | -0.33(-0.94%) |
Dec 04, 2003 | 35.63 | 35.72 | 35.07 | 35.45 | 39,765 | -0.25(-0.71%) |
Dec 03, 2003 | 36.02 | 36.24 | 35.83 | 35.71 | 1,941,434 | +0.17(+0.47%) |
Dec 02, 2003 | 36.20 | 36.20 | 35.54 | 35.54 | 47,431 | -0.66(-1.81%) |
Dec 01, 2003 | 36.00 | 36.05 | 35.92 | 36.20 | 66,649 | +0.67(+1.90%) |
Nov 28, 2003 | 35.27 | 35.52 | 35.27 | 35.52 | 5,622 | +0.08(+0.22%) |
Nov 26, 2003 | 35.29 | 35.53 | 34.85 | 35.44 | 23,715 | +0.26(+0.75%) |
Nov 25, 2003 | 35.41 | 35.41 | 35.13 | 35.18 | 32,098 | -0.07(-0.19%) |
Nov 24, 2003 | 34.40 | 35.25 | 34.40 | 35.25 | 51,111 | +1.15(+3.39%) |
Nov 21, 2003 | 33.85 | 34.09 | 33.85 | 34.09 | 21,875 | +0.36(+1.07%) |
Nov 20, 2003 | 33.95 | 34.21 | 33.86 | 33.73 | 186,762 | -0.44(-1.29%) |
Nov 19, 2003 | 34.09 | 34.17 | 33.73 | 34.17 | 119,806 | +0.21(+0.60%) |
Nov 18, 2003 | 35.22 | 35.22 | 34.04 | 33.96 | 133,299 | -0.66(-1.89%) |
Nov 17, 2003 | 34.84 | 34.92 | 34.53 | 34.62 | 53,258 | -0.99(-2.77%) |
Nov 14, 2003 | 36.68 | 36.68 | 35.61 | 35.61 | 9,609 | -1.08(-2.93%) |
Nov 13, 2003 | 36.87 | 36.87 | 36.62 | 36.68 | 15,129 | -0.16(-0.42%) |
Nov 12, 2003 | 36.32 | 36.51 | 36.15 | 36.84 | 14,618 | +1.11(+3.09%) |
Nov 11, 2003 | 36.10 | 36.10 | 35.70 | 35.74 | 317,813 | -0.25(-0.71%) |
Nov 10, 2003 | 36.54 | 36.57 | 35.99 | 35.99 | 19,933 | -0.69(-1.89%) |
Nov 07, 2003 | 37.08 | 37.17 | 36.68 | 36.68 | 168,362 | -0.02(-0.05%) |
Nov 06, 2003 | 36.49 | 36.77 | 36.20 | 36.70 | 208,434 | +0.18(+0.48%) |
Nov 05, 2003 | 36.41 | 36.58 | 35.74 | 36.53 | 117,864 | +0.33(+0.92%) |
Nov 04, 2003 | 36.41 | 36.41 | 36.09 | 36.20 | 17,352 | -0.03(-0.08%) |