Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 32.39 | 32.76 | 32.19 | 32.70 | 2,145,335 | +0.25(+0.78%) |
Jan 29, 2004 | 32.99 | 32.99 | 31.98 | 32.45 | 3,653,523 | -0.58(-1.77%) |
Jan 28, 2004 | 33.54 | 33.82 | 32.88 | 33.04 | 1,668,045 | -0.43(-1.30%) |
Jan 27, 2004 | 33.82 | 33.94 | 33.40 | 33.47 | 1,028,615 | -0.26(-0.77%) |
Jan 26, 2004 | 33.47 | 33.73 | 33.34 | 33.73 | 1,100,620 | +0.55(+1.66%) |
Jan 23, 2004 | 33.36 | 33.37 | 32.87 | 33.18 | 3,519,780 | -0.60(-1.77%) |
Jan 22, 2004 | 34.09 | 34.21 | 33.68 | 33.78 | 2,972,132 | +0.66(+2.00%) |
Jan 21, 2004 | 33.25 | 33.55 | 32.94 | 33.12 | 2,345,633 | -0.27(-0.80%) |
Jan 20, 2004 | 33.53 | 33.56 | 33.23 | 33.38 | 2,697,547 | +0.49(+1.49%) |
Jan 16, 2004 | 32.82 | 32.92 | 32.03 | 32.89 | 2,278,317 | -0.31(-0.93%) |
Jan 15, 2004 | 33.53 | 33.64 | 33.01 | 33.20 | 2,009,184 | -0.48(-1.43%) |
Jan 14, 2004 | 32.97 | 33.71 | 32.89 | 33.68 | 3,688,765 | +0.41(+1.23%) |
Jan 13, 2004 | 33.72 | 34.05 | 33.09 | 33.27 | 9,114,919 | -1.79(-5.11%) |
Jan 12, 2004 | 34.99 | 35.50 | 34.68 | 35.06 | 1,583,996 | +0.07(+0.20%) |
Jan 09, 2004 | 35.71 | 35.42 | 34.91 | 34.99 | 1,880,512 | -0.72(-2.01%) |
Jan 08, 2004 | 35.08 | 36.15 | 35.62 | 35.71 | 4,105,713 | +0.63(+1.80%) |
Jan 07, 2004 | 35.17 | 35.28 | 34.80 | 35.08 | 2,338,153 | -0.42(-1.18%) |
Jan 06, 2004 | 35.30 | 35.64 | 35.12 | 35.50 | 2,256,513 | +0.49(+1.40%) |
Jan 05, 2004 | 34.77 | 35.17 | 34.69 | 35.01 | 3,234,673 | +1.64(+4.92%) |
Jan 02, 2004 | 33.72 | 33.84 | 33.20 | 33.37 | 1,115,199 | +0.58(+1.78%) |
Dec 31, 2003 | 32.82 | 33.04 | 32.68 | 32.78 | 739,198 | -0.03(-0.10%) |
Dec 30, 2003 | 32.97 | 33.05 | 32.78 | 32.82 | 456,373 | -0.16(-0.48%) |
Dec 29, 2003 | 32.55 | 32.97 | 32.48 | 32.97 | 746,297 | +0.43(+1.31%) |
Dec 26, 2003 | 32.58 | 32.74 | 32.47 | 32.55 | 292,586 | +0.08(+0.24%) |
Dec 24, 2003 | 31.99 | 32.50 | 31.99 | 32.47 | 807,147 | +0.29(+0.91%) |
Dec 23, 2003 | 32.03 | 32.37 | 31.99 | 32.18 | 1,100,620 | -0.01(-0.02%) |
Dec 22, 2003 | 31.95 | 32.18 | 31.84 | 32.18 | 1,718,246 | +0.28(+0.87%) |
Dec 19, 2003 | 32.11 | 32.01 | 31.84 | 31.91 | 2,070,794 | -0.21(-0.64%) |
Dec 18, 2003 | 31.83 | 32.22 | 31.65 | 32.11 | 2,696,660 | +0.28(+0.89%) |
Dec 17, 2003 | 31.96 | 31.96 | 31.57 | 31.83 | 1,084,267 | -0.11(-0.35%) |
Dec 16, 2003 | 31.43 | 31.95 | 31.06 | 31.94 | 2,716,690 | +0.50(+1.61%) |
Dec 15, 2003 | 32.26 | 32.29 | 31.55 | 31.43 | 1,530,879 | -0.34(-1.07%) |
Dec 12, 2003 | 32.06 | 32.07 | 31.45 | 31.77 | 3,045,278 | -0.39(-1.20%) |
Dec 11, 2003 | 31.66 | 32.33 | 31.66 | 32.16 | 2,047,468 | +0.55(+1.75%) |
Dec 10, 2003 | 31.66 | 31.80 | 31.40 | 31.61 | 1,853,890 | +0.09(+0.30%) |
Dec 09, 2003 | 31.63 | 32.26 | 31.45 | 31.51 | 2,164,097 | -0.12(-0.37%) |
Dec 08, 2003 | 31.27 | 31.62 | 31.20 | 31.63 | 1,328,680 | +0.51(+1.65%) |
Dec 05, 2003 | 31.40 | 31.51 | 30.99 | 31.12 | 1,000,725 | -0.78(-2.45%) |
Dec 04, 2003 | 31.40 | 32.11 | 31.48 | 31.90 | 2,523,872 | +0.50(+1.58%) |
Dec 03, 2003 | 31.51 | 31.67 | 31.37 | 31.40 | 3,474,396 | +0.31(+0.99%) |
Dec 02, 2003 | 30.84 | 31.34 | 30.84 | 31.10 | 2,227,356 | -0.14(-0.45%) |
Dec 01, 2003 | 30.41 | 31.24 | 30.81 | 31.24 | 2,590,933 | +0.83(+2.72%) |
Nov 28, 2003 | 30.30 | 30.57 | 30.29 | 30.41 | 406,806 | -0.02(-0.08%) |
Nov 26, 2003 | 30.45 | 30.58 | 30.23 | 30.43 | 1,456,592 | +0.18(+0.60%) |
Nov 25, 2003 | 30.28 | 30.40 | 30.01 | 30.25 | 2,159,787 | +0.00(+0.00%) |
Nov 24, 2003 | 29.79 | 30.27 | 29.74 | 30.25 | 1,683,004 | +0.60(+2.02%) |
Nov 21, 2003 | 29.23 | 29.69 | 29.49 | 29.65 | 1,021,642 | +0.42(+1.43%) |
Nov 20, 2003 | 29.23 | 29.62 | 29.02 | 29.23 | 2,363,507 | +0.00(+0.00%) |
Nov 19, 2003 | 29.08 | 29.45 | 28.93 | 29.23 | 1,525,301 | +0.26(+0.90%) |
Nov 18, 2003 | 29.73 | 29.87 | 28.97 | 28.97 | 1,804,957 | -0.58(-1.95%) |
Nov 17, 2003 | 29.75 | 29.75 | 29.32 | 29.55 | 1,497,792 | -0.65(-2.14%) |
Nov 14, 2003 | 30.61 | 30.83 | 30.18 | 30.20 | 3,938,503 | -0.33(-1.09%) |
Nov 13, 2003 | 30.43 | 30.72 | 30.42 | 30.53 | 1,716,217 | -0.22(-0.72%) |
Nov 12, 2003 | 30.01 | 30.76 | 30.00 | 30.75 | 1,647,761 | +0.97(+3.26%) |
Nov 11, 2003 | 30.02 | 29.98 | 29.61 | 29.78 | 1,907,007 | -0.24(-0.81%) |
Nov 10, 2003 | 30.47 | 30.40 | 29.96 | 30.02 | 2,258,668 | -0.45(-1.48%) |
Nov 07, 2003 | 30.31 | 30.70 | 30.16 | 30.47 | 2,822,923 | +0.26(+0.86%) |
Nov 06, 2003 | 29.61 | 30.47 | 29.60 | 30.21 | 3,657,199 | +0.94(+3.21%) |
Nov 05, 2003 | 29.37 | 29.38 | 28.95 | 29.27 | 1,826,254 | +0.50(+1.76%) |
Nov 04, 2003 | 29.37 | 29.01 | 28.51 | 28.77 | 2,468,926 | -0.60(-2.04%) |