Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 32.19 | 32.34 | 32.01 | 32.30 | 1,444,713 | +0.11(+0.34%) |
Jan 29, 2004 | 32.65 | 32.80 | 31.82 | 32.19 | 2,052,883 | +0.10(+0.32%) |
Jan 28, 2004 | 32.31 | 32.88 | 32.00 | 32.09 | 2,338,117 | +0.00(+0.00%) |
Jan 27, 2004 | 32.39 | 32.65 | 31.78 | 32.09 | 1,913,665 | -0.21(-0.64%) |
Jan 26, 2004 | 31.58 | 32.45 | 31.48 | 32.29 | 3,147,775 | +1.11(+3.55%) |
Jan 23, 2004 | 31.23 | 31.90 | 31.16 | 31.19 | 4,780,224 | -1.07(-3.33%) |
Jan 22, 2004 | 33.23 | 33.24 | 31.07 | 32.26 | 7,349,959 | -1.58(-4.67%) |
Jan 21, 2004 | 34.62 | 34.63 | 33.72 | 33.84 | 2,684,385 | -1.35(-3.84%) |
Jan 20, 2004 | 35.40 | 35.72 | 35.16 | 35.19 | 1,586,094 | -0.40(-1.13%) |
Jan 16, 2004 | 35.53 | 35.85 | 35.49 | 35.60 | 2,068,180 | +0.08(+0.24%) |
Jan 15, 2004 | 35.41 | 35.69 | 35.08 | 35.51 | 1,911,966 | +0.10(+0.29%) |
Jan 14, 2004 | 34.85 | 35.46 | 34.47 | 35.41 | 1,792,062 | +0.49(+1.39%) |
Jan 13, 2004 | 34.04 | 34.94 | 34.04 | 34.92 | 2,608,364 | +0.93(+2.74%) |
Jan 12, 2004 | 33.65 | 34.07 | 33.58 | 33.99 | 669,512 | +0.35(+1.04%) |
Jan 09, 2004 | 34.27 | 34.38 | 33.59 | 33.64 | 1,550,401 | -0.94(-2.71%) |
Jan 08, 2004 | 34.22 | 34.58 | 34.11 | 34.58 | 774,119 | +0.43(+1.25%) |
Jan 07, 2004 | 34.24 | 34.28 | 33.49 | 34.15 | 1,158,860 | -0.25(-0.71%) |
Jan 06, 2004 | 34.30 | 34.42 | 33.98 | 34.40 | 1,330,681 | -0.10(-0.28%) |
Jan 05, 2004 | 34.22 | 34.53 | 33.85 | 34.50 | 1,153,298 | +0.41(+1.20%) |
Jan 02, 2004 | 34.18 | 34.29 | 33.75 | 34.09 | 1,044,983 | -0.10(-0.30%) |
Dec 31, 2003 | 34.07 | 34.24 | 33.78 | 34.19 | 942,231 | +0.13(+0.38%) |
Dec 30, 2003 | 34.24 | 34.24 | 33.78 | 34.06 | 855,702 | -0.28(-0.83%) |
Dec 29, 2003 | 33.98 | 34.35 | 33.89 | 34.35 | 893,868 | +0.49(+1.45%) |
Dec 26, 2003 | 33.75 | 33.98 | 33.70 | 33.85 | 345,958 | +0.30(+0.89%) |
Dec 24, 2003 | 33.71 | 33.74 | 33.49 | 33.56 | 455,818 | -0.16(-0.46%) |
Dec 23, 2003 | 33.91 | 34.02 | 33.63 | 33.71 | 1,231,482 | -0.19(-0.55%) |
Dec 22, 2003 | 33.77 | 34.11 | 33.66 | 33.90 | 1,116,832 | +0.00(+0.00%) |
Dec 19, 2003 | 33.95 | 34.00 | 33.60 | 33.90 | 1,673,704 | -0.05(-0.15%) |
Dec 18, 2003 | 33.40 | 33.95 | 33.39 | 33.95 | 1,026,750 | +0.46(+1.37%) |
Dec 17, 2003 | 33.49 | 33.60 | 33.24 | 33.49 | 1,468,817 | -0.20(-0.60%) |
Dec 16, 2003 | 33.65 | 33.75 | 33.46 | 33.69 | 1,252,496 | +0.13(+0.39%) |
Dec 15, 2003 | 33.69 | 34.20 | 33.50 | 33.56 | 1,606,490 | +0.00(+0.00%) |
Dec 12, 2003 | 33.27 | 33.59 | 33.18 | 33.56 | 1,400,367 | +0.29(+0.88%) |
Dec 11, 2003 | 32.92 | 33.27 | 32.84 | 33.27 | 1,224,529 | +0.35(+1.06%) |
Dec 10, 2003 | 32.86 | 32.92 | 32.71 | 32.92 | 1,892,033 | +0.02(+0.06%) |
Dec 09, 2003 | 32.86 | 33.01 | 32.70 | 32.90 | 1,356,794 | +0.20(+0.61%) |
Dec 08, 2003 | 32.39 | 32.66 | 32.36 | 32.70 | 2,008,537 | +0.28(+0.86%) |
Dec 05, 2003 | 32.46 | 32.48 | 32.33 | 32.42 | 1,428,798 | -0.24(-0.73%) |
Dec 04, 2003 | 32.26 | 32.72 | 32.22 | 32.66 | 2,899,315 | +0.89(+2.79%) |
Dec 03, 2003 | 31.51 | 32.13 | 31.51 | 31.78 | 1,426,017 | +0.16(+0.49%) |
Dec 02, 2003 | 31.41 | 31.78 | 31.31 | 31.62 | 1,885,389 | -0.05(-0.14%) |
Dec 01, 2003 | 31.03 | 31.88 | 31.13 | 31.67 | 1,929,117 | +0.64(+2.07%) |
Nov 28, 2003 | 31.02 | 31.21 | 30.90 | 31.03 | 970,507 | +0.01(+0.02%) |
Nov 26, 2003 | 30.62 | 31.07 | 30.57 | 31.02 | 2,396,370 | +0.63(+2.09%) |
Nov 25, 2003 | 29.96 | 30.70 | 29.96 | 30.39 | 2,384,626 | +0.85(+2.89%) |
Nov 24, 2003 | 29.61 | 29.87 | 29.34 | 29.53 | 1,961,410 | +0.10(+0.35%) |
Nov 21, 2003 | 29.30 | 29.55 | 29.25 | 29.43 | 949,956 | +0.13(+0.44%) |
Nov 20, 2003 | 29.25 | 29.67 | 28.81 | 29.30 | 1,541,748 | -0.09(-0.31%) |
Nov 19, 2003 | 29.21 | 29.45 | 29.11 | 29.39 | 1,073,877 | +0.17(+0.58%) |
Nov 18, 2003 | 29.62 | 29.71 | 29.19 | 29.22 | 973,752 | -0.23(-0.79%) |
Nov 17, 2003 | 29.30 | 29.77 | 29.13 | 29.45 | 1,071,560 | -0.32(-1.07%) |
Nov 14, 2003 | 29.58 | 30.22 | 29.56 | 29.77 | 1,468,663 | +0.26(+0.88%) |
Nov 13, 2003 | 29.63 | 29.74 | 29.48 | 29.51 | 2,507,929 | -0.28(-0.93%) |
Nov 12, 2003 | 29.71 | 29.79 | 29.54 | 29.79 | 924,152 | +0.08(+0.28%) |
Nov 11, 2003 | 29.82 | 29.90 | 29.66 | 29.71 | 808,112 | -0.23(-0.76%) |
Nov 10, 2003 | 30.30 | 30.30 | 29.68 | 29.93 | 1,500,184 | -0.36(-1.18%) |
Nov 07, 2003 | 29.61 | 30.45 | 29.27 | 30.29 | 3,176,824 | +0.79(+2.68%) |
Nov 06, 2003 | 29.00 | 29.56 | 28.94 | 29.50 | 1,600,927 | +0.46(+1.58%) |
Nov 05, 2003 | 28.89 | 29.06 | 28.83 | 29.04 | 1,785,418 | +0.01(+0.04%) |
Nov 04, 2003 | 29.16 | 29.19 | 28.74 | 29.03 | 2,463,429 | -0.42(-1.43%) |