Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 32.14 | 32.68 | 32.08 | 32.62 | 7,543,919 | +0.34(+1.06%) |
Jan 29, 2004 | 31.72 | 32.47 | 31.36 | 32.28 | 13,284,671 | +0.53(+1.67%) |
Jan 28, 2004 | 32.23 | 32.66 | 31.38 | 31.75 | 11,493,062 | -0.05(-0.17%) |
Jan 27, 2004 | 32.86 | 33.24 | 31.50 | 31.80 | 15,034,665 | -1.39(-4.18%) |
Jan 26, 2004 | 31.96 | 33.32 | 31.92 | 33.19 | 8,266,137 | +1.04(+3.22%) |
Jan 23, 2004 | 32.65 | 32.88 | 31.62 | 32.16 | 15,999,634 | -0.23(-0.70%) |
Jan 22, 2004 | 33.94 | 35.35 | 32.26 | 32.38 | 34,854,744 | +0.93(+2.97%) |
Jan 21, 2004 | 32.19 | 32.21 | 30.84 | 31.45 | 12,584,545 | -1.15(-3.53%) |
Jan 20, 2004 | 32.90 | 32.93 | 32.10 | 32.60 | 6,161,263 | -0.33(-0.99%) |
Jan 16, 2004 | 32.58 | 32.93 | 32.12 | 32.93 | 6,571,629 | +0.66(+2.05%) |
Jan 15, 2004 | 31.96 | 32.58 | 31.34 | 32.26 | 9,211,929 | +0.40(+1.27%) |
Jan 14, 2004 | 31.75 | 32.08 | 31.24 | 31.86 | 10,392,410 | +0.71(+2.27%) |
Jan 13, 2004 | 33.00 | 33.09 | 30.70 | 31.15 | 18,655,040 | -1.92(-5.79%) |
Jan 12, 2004 | 31.80 | 33.09 | 31.39 | 33.07 | 9,890,872 | +1.57(+4.99%) |
Jan 09, 2004 | 31.29 | 32.13 | 31.22 | 31.49 | 9,702,341 | -0.26(-0.81%) |
Jan 08, 2004 | 30.69 | 31.83 | 30.36 | 31.75 | 13,087,107 | +1.30(+4.27%) |
Jan 07, 2004 | 30.71 | 30.91 | 30.32 | 30.45 | 8,640,540 | -0.30(-0.99%) |
Jan 06, 2004 | 30.77 | 30.94 | 30.57 | 30.75 | 7,127,260 | -0.19(-0.63%) |
Jan 05, 2004 | 30.30 | 31.13 | 30.28 | 30.95 | 10,857,285 | +0.97(+3.22%) |
Jan 02, 2004 | 30.18 | 30.61 | 29.98 | 29.98 | 5,945,613 | -0.09(-0.31%) |
Dec 31, 2003 | 30.40 | 30.44 | 29.61 | 30.08 | 3,780,758 | -0.25(-0.82%) |
Dec 30, 2003 | 30.28 | 30.52 | 30.01 | 30.33 | 3,794,772 | -0.08(-0.26%) |
Dec 29, 2003 | 29.99 | 30.48 | 29.94 | 30.40 | 4,262,551 | +0.54(+1.80%) |
Dec 26, 2003 | 29.80 | 29.99 | 29.77 | 29.87 | 1,158,501 | +0.10(+0.34%) |
Dec 24, 2003 | 29.92 | 30.00 | 29.69 | 29.76 | 2,178,568 | -0.12(-0.39%) |
Dec 23, 2003 | 29.45 | 30.01 | 29.30 | 29.88 | 5,636,300 | +0.45(+1.53%) |
Dec 22, 2003 | 29.04 | 29.52 | 28.81 | 29.43 | 6,041,945 | +0.16(+0.56%) |
Dec 19, 2003 | 29.20 | 29.76 | 28.84 | 29.27 | 15,357,463 | +0.03(+0.11%) |
Dec 18, 2003 | 27.50 | 29.36 | 27.47 | 29.24 | 16,604,807 | +1.78(+6.49%) |
Dec 17, 2003 | 27.58 | 27.73 | 27.02 | 27.45 | 6,239,956 | -0.12(-0.45%) |
Dec 16, 2003 | 27.76 | 27.83 | 26.67 | 27.58 | 11,472,166 | -0.01(-0.03%) |
Dec 15, 2003 | 29.30 | 29.48 | 27.54 | 27.58 | 9,079,375 | -1.22(-4.24%) |
Dec 12, 2003 | 28.57 | 28.86 | 28.13 | 28.81 | 6,966,980 | +0.23(+0.82%) |
Dec 11, 2003 | 27.65 | 28.61 | 27.43 | 28.57 | 9,521,381 | +0.62(+2.20%) |
Dec 10, 2003 | 27.27 | 28.08 | 27.09 | 27.96 | 9,037,420 | +0.75(+2.75%) |
Dec 09, 2003 | 28.40 | 28.57 | 27.13 | 27.21 | 11,218,596 | -1.07(-3.80%) |
Dec 08, 2003 | 27.69 | 28.42 | 27.56 | 28.29 | 7,445,754 | +0.62(+2.25%) |
Dec 05, 2003 | 29.29 | 29.13 | 27.62 | 27.66 | 10,597,433 | -1.63(-5.56%) |
Dec 04, 2003 | 28.49 | 29.45 | 28.36 | 29.29 | 11,609,020 | +0.69(+2.40%) |
Dec 03, 2003 | 29.20 | 29.45 | 28.54 | 28.60 | 15,433,343 | -0.25(-0.86%) |
Dec 02, 2003 | 29.09 | 29.31 | 28.74 | 28.85 | 8,480,957 | -0.30(-1.04%) |
Dec 01, 2003 | 29.53 | 29.59 | 28.68 | 29.16 | 8,126,317 | -0.11(-0.37%) |
Nov 28, 2003 | 28.98 | 29.42 | 28.92 | 29.27 | 2,391,099 | +0.23(+0.80%) |
Nov 26, 2003 | 28.96 | 29.29 | 28.50 | 29.03 | 6,240,538 | +0.39(+1.36%) |
Nov 25, 2003 | 29.09 | 29.34 | 28.61 | 28.64 | 8,326,914 | -0.40(-1.37%) |
Nov 24, 2003 | 28.30 | 29.14 | 28.29 | 29.04 | 6,841,259 | +0.97(+3.44%) |
Nov 21, 2003 | 27.48 | 28.28 | 27.64 | 28.08 | 10,662,527 | +0.59(+2.15%) |
Nov 20, 2003 | 27.41 | 28.40 | 27.32 | 27.48 | 12,111,298 | -0.43(-1.53%) |
Nov 19, 2003 | 27.27 | 28.01 | 27.21 | 27.91 | 11,136,128 | +0.76(+2.81%) |
Nov 18, 2003 | 27.65 | 28.06 | 27.10 | 27.15 | 10,259,254 | -0.19(-0.68%) |
Nov 17, 2003 | 26.94 | 27.62 | 26.80 | 27.34 | 12,393,426 | +0.37(+1.39%) |
Nov 14, 2003 | 26.85 | 27.41 | 26.57 | 26.96 | 11,793,075 | +0.05(+0.17%) |
Nov 13, 2003 | 27.08 | 27.33 | 26.41 | 26.92 | 7,586,375 | -0.37(-1.34%) |
Nov 12, 2003 | 26.36 | 27.32 | 26.34 | 27.28 | 7,466,117 | +0.93(+3.52%) |
Nov 11, 2003 | 25.78 | 26.37 | 25.69 | 26.35 | 6,727,013 | +0.51(+1.96%) |
Nov 10, 2003 | 26.39 | 26.58 | 25.62 | 25.85 | 8,592,001 | -0.65(-2.47%) |
Nov 07, 2003 | 26.46 | 26.86 | 26.04 | 26.50 | 7,027,135 | +0.18(+0.68%) |
Nov 06, 2003 | 26.51 | 26.51 | 25.88 | 26.32 | 6,236,907 | +0.30(+1.14%) |
Nov 05, 2003 | 25.63 | 26.25 | 25.38 | 26.03 | 6,841,579 | +0.23(+0.91%) |
Nov 04, 2003 | 25.50 | 26.06 | 25.17 | 25.79 | 7,229,872 | -0.08(-0.30%) |