Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 34.66 | 34.92 | 34.58 | 34.67 | 2,887,728 | +0.04(+0.10%) |
Jan 29, 2004 | 34.34 | 34.79 | 34.28 | 34.64 | 3,010,541 | +0.59(+1.72%) |
Jan 28, 2004 | 34.43 | 34.90 | 34.04 | 34.05 | 3,910,093 | -0.35(-1.02%) |
Jan 27, 2004 | 34.13 | 34.90 | 34.13 | 34.40 | 3,750,146 | +0.06(+0.17%) |
Jan 26, 2004 | 33.61 | 34.47 | 33.47 | 34.34 | 5,867,950 | +1.14(+3.45%) |
Jan 23, 2004 | 33.35 | 33.43 | 32.99 | 33.20 | 2,369,221 | +0.05(+0.14%) |
Jan 22, 2004 | 33.46 | 33.58 | 33.01 | 33.15 | 3,023,487 | -0.31(-0.93%) |
Jan 21, 2004 | 33.35 | 33.49 | 33.17 | 33.46 | 3,111,381 | -0.01(-0.04%) |
Jan 20, 2004 | 33.58 | 33.70 | 33.09 | 33.47 | 2,203,313 | -0.23(-0.70%) |
Jan 16, 2004 | 33.70 | 33.73 | 33.38 | 33.71 | 2,213,192 | +0.07(+0.21%) |
Jan 15, 2004 | 33.76 | 33.81 | 33.39 | 33.64 | 2,486,413 | -0.19(-0.57%) |
Jan 14, 2004 | 33.79 | 33.89 | 33.56 | 33.83 | 1,799,273 | +0.16(+0.47%) |
Jan 13, 2004 | 34.19 | 34.34 | 33.46 | 33.67 | 3,263,322 | -0.72(-2.08%) |
Jan 12, 2004 | 34.13 | 34.45 | 33.97 | 34.39 | 1,968,418 | +0.11(+0.33%) |
Jan 09, 2004 | 33.92 | 34.44 | 33.92 | 34.28 | 2,532,234 | +0.15(+0.43%) |
Jan 08, 2004 | 34.47 | 34.62 | 34.01 | 34.13 | 2,702,231 | -0.22(-0.63%) |
Jan 07, 2004 | 34.03 | 34.70 | 33.82 | 34.35 | 4,314,985 | +0.41(+1.19%) |
Jan 06, 2004 | 33.90 | 34.04 | 33.73 | 33.94 | 3,814,704 | -0.50(-1.47%) |
Jan 05, 2004 | 34.46 | 34.67 | 34.20 | 34.45 | 2,880,233 | +0.02(+0.05%) |
Jan 02, 2004 | 34.71 | 34.85 | 34.31 | 34.43 | 1,806,768 | -0.26(-0.74%) |
Dec 31, 2003 | 34.55 | 34.81 | 34.55 | 34.69 | 1,698,092 | +0.15(+0.42%) |
Dec 30, 2003 | 34.43 | 34.58 | 34.30 | 34.54 | 1,352,478 | -0.09(-0.25%) |
Dec 29, 2003 | 34.34 | 34.63 | 34.11 | 34.63 | 1,798,080 | +0.40(+1.17%) |
Dec 26, 2003 | 34.08 | 34.26 | 34.07 | 34.23 | 603,334 | +0.15(+0.45%) |
Dec 24, 2003 | 34.08 | 34.28 | 33.99 | 34.08 | 876,726 | -0.03(-0.09%) |
Dec 23, 2003 | 34.04 | 34.20 | 34.02 | 34.11 | 2,367,177 | +0.28(+0.83%) |
Dec 22, 2003 | 33.79 | 33.90 | 33.50 | 33.83 | 2,820,445 | +0.11(+0.31%) |
Dec 19, 2003 | 33.94 | 34.07 | 33.59 | 33.72 | 4,868,240 | -0.22(-0.66%) |
Dec 18, 2003 | 34.05 | 34.27 | 33.93 | 33.94 | 2,813,120 | -0.11(-0.31%) |
Dec 17, 2003 | 33.87 | 34.10 | 33.79 | 34.05 | 2,216,088 | +0.19(+0.55%) |
Dec 16, 2003 | 33.02 | 34.09 | 33.02 | 33.86 | 3,665,148 | +0.46(+1.37%) |
Dec 15, 2003 | 34.05 | 34.05 | 33.40 | 33.40 | 4,259,284 | -0.50(-1.47%) |
Dec 12, 2003 | 33.38 | 33.90 | 33.35 | 33.90 | 2,539,048 | +0.50(+1.49%) |
Dec 11, 2003 | 33.38 | 33.49 | 33.28 | 33.40 | 2,019,178 | +0.01(+0.04%) |
Dec 10, 2003 | 33.43 | 33.54 | 33.17 | 33.39 | 2,944,791 | +0.05(+0.14%) |
Dec 09, 2003 | 33.35 | 33.55 | 33.22 | 33.35 | 3,668,555 | +0.00(+0.00%) |
Dec 08, 2003 | 33.18 | 33.37 | 33.15 | 33.35 | 2,243,001 | +0.06(+0.18%) |
Dec 05, 2003 | 33.17 | 33.33 | 32.98 | 33.29 | 1,899,772 | +0.14(+0.43%) |
Dec 04, 2003 | 32.98 | 33.23 | 32.93 | 33.15 | 3,509,459 | +0.21(+0.64%) |
Dec 03, 2003 | 32.64 | 33.14 | 32.58 | 32.93 | 3,218,694 | +0.19(+0.57%) |
Dec 02, 2003 | 32.49 | 32.92 | 32.47 | 32.75 | 4,307,149 | +0.26(+0.81%) |
Dec 01, 2003 | 32.05 | 32.48 | 31.88 | 32.48 | 3,807,890 | +0.65(+2.05%) |
Nov 28, 2003 | 31.70 | 31.96 | 31.67 | 31.83 | 995,280 | +0.13(+0.41%) |
Nov 26, 2003 | 31.60 | 31.73 | 31.38 | 31.70 | 2,607,183 | +0.09(+0.30%) |
Nov 25, 2003 | 31.38 | 31.79 | 31.27 | 31.61 | 3,080,039 | +0.12(+0.37%) |
Nov 24, 2003 | 31.53 | 31.82 | 31.29 | 31.49 | 2,404,481 | +0.10(+0.32%) |
Nov 21, 2003 | 31.13 | 31.47 | 31.21 | 31.39 | 1,964,159 | +0.26(+0.83%) |
Nov 20, 2003 | 31.43 | 31.43 | 31.07 | 31.13 | 2,143,524 | -0.29(-0.93%) |
Nov 19, 2003 | 31.29 | 31.61 | 31.23 | 31.43 | 1,689,064 | +0.01(+0.04%) |
Nov 18, 2003 | 31.29 | 31.44 | 31.16 | 31.41 | 2,014,749 | +0.05(+0.15%) |
Nov 17, 2003 | 31.30 | 31.53 | 31.15 | 31.37 | 1,768,953 | -0.16(-0.52%) |
Nov 14, 2003 | 31.54 | 31.69 | 31.38 | 31.53 | 2,078,796 | +0.14(+0.45%) |
Nov 13, 2003 | 31.60 | 31.60 | 30.90 | 31.39 | 2,753,332 | -0.21(-0.65%) |
Nov 12, 2003 | 31.30 | 31.66 | 31.21 | 31.60 | 2,323,741 | +0.24(+0.77%) |
Nov 11, 2003 | 31.10 | 31.44 | 31.10 | 31.36 | 1,383,820 | +0.14(+0.45%) |
Nov 10, 2003 | 31.04 | 31.34 | 30.98 | 31.21 | 1,880,524 | +0.17(+0.55%) |
Nov 07, 2003 | 31.09 | 31.17 | 30.94 | 31.04 | 2,359,001 | -0.07(-0.23%) |
Nov 06, 2003 | 31.11 | 31.21 | 30.83 | 31.11 | 1,718,533 | +0.00(+0.00%) |
Nov 05, 2003 | 31.38 | 31.21 | 31.01 | 31.11 | 2,219,325 | +0.08(+0.26%) |
Nov 04, 2003 | 31.38 | 31.43 | 30.97 | 31.03 | 3,246,629 | -0.26(-0.83%) |