Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 39.47 | 39.80 | 39.17 | 39.18 | 10,737,217 | -0.46(-1.16%) |
Jan 29, 2004 | 38.84 | 39.65 | 38.73 | 39.64 | 14,433,530 | +0.88(+2.27%) |
Jan 28, 2004 | 39.61 | 39.72 | 38.66 | 38.76 | 13,782,315 | -0.84(-2.13%) |
Jan 27, 2004 | 39.65 | 39.98 | 39.55 | 39.60 | 13,094,401 | -0.13(-0.33%) |
Jan 26, 2004 | 39.45 | 39.78 | 39.12 | 39.73 | 12,572,522 | +0.29(+0.74%) |
Jan 23, 2004 | 38.91 | 39.61 | 38.62 | 39.44 | 17,262,288 | +0.75(+1.94%) |
Jan 22, 2004 | 38.92 | 39.05 | 38.52 | 38.69 | 10,522,802 | -0.20(-0.51%) |
Jan 21, 2004 | 38.49 | 38.95 | 38.49 | 38.89 | 12,454,182 | +0.36(+0.94%) |
Jan 20, 2004 | 38.76 | 38.89 | 38.39 | 38.52 | 10,970,186 | -0.39(-0.99%) |
Jan 16, 2004 | 39.03 | 39.11 | 38.66 | 38.91 | 13,359,121 | -0.01(-0.02%) |
Jan 15, 2004 | 38.68 | 39.03 | 38.27 | 38.92 | 13,920,447 | +0.25(+0.66%) |
Jan 14, 2004 | 38.39 | 38.69 | 38.39 | 38.66 | 10,738,041 | +0.28(+0.72%) |
Jan 13, 2004 | 38.12 | 38.39 | 37.91 | 38.39 | 11,651,365 | +0.18(+0.48%) |
Jan 12, 2004 | 38.27 | 38.42 | 37.91 | 38.20 | 12,300,656 | +0.08(+0.21%) |
Jan 09, 2004 | 38.67 | 38.67 | 38.03 | 38.12 | 15,230,987 | -0.63(-1.61%) |
Jan 08, 2004 | 39.39 | 39.53 | 38.49 | 38.75 | 18,463,834 | -0.16(-0.41%) |
Jan 07, 2004 | 38.81 | 38.93 | 38.42 | 38.91 | 16,808,032 | +0.10(+0.26%) |
Jan 06, 2004 | 38.09 | 38.85 | 38.05 | 38.81 | 18,300,138 | +0.89(+2.34%) |
Jan 05, 2004 | 38.42 | 38.42 | 37.53 | 37.92 | 18,488,300 | -0.13(-0.34%) |
Jan 02, 2004 | 38.82 | 38.85 | 37.93 | 38.05 | 12,086,791 | -0.55(-1.41%) |
Dec 31, 2003 | 38.52 | 38.68 | 38.34 | 38.60 | 9,297,066 | +0.20(+0.51%) |
Dec 30, 2003 | 38.52 | 38.65 | 38.21 | 38.40 | 8,439,408 | -0.09(-0.23%) |
Dec 29, 2003 | 38.33 | 38.49 | 38.03 | 38.49 | 10,769,654 | +0.28(+0.72%) |
Dec 26, 2003 | 38.07 | 38.58 | 38.07 | 38.21 | 4,287,327 | +0.06(+0.15%) |
Dec 24, 2003 | 38.44 | 38.52 | 38.02 | 38.15 | 4,986,373 | -0.24(-0.63%) |
Dec 23, 2003 | 38.49 | 38.79 | 38.21 | 38.39 | 13,623,703 | -0.22(-0.57%) |
Dec 22, 2003 | 37.91 | 38.71 | 37.89 | 38.61 | 15,708,196 | +0.52(+1.38%) |
Dec 19, 2003 | 38.34 | 38.57 | 38.08 | 38.09 | 19,913,194 | -0.18(-0.48%) |
Dec 18, 2003 | 38.48 | 38.71 | 38.22 | 38.27 | 21,115,840 | +0.51(+1.35%) |
Dec 17, 2003 | 37.33 | 38.12 | 37.29 | 37.76 | 22,493,314 | +0.37(+0.99%) |
Dec 16, 2003 | 37.11 | 37.46 | 36.81 | 37.39 | 22,999,112 | +0.47(+1.28%) |
Dec 15, 2003 | 38.61 | 38.61 | 36.74 | 36.92 | 33,962,288 | -1.28(-3.35%) |
Dec 12, 2003 | 38.55 | 38.56 | 37.84 | 38.20 | 15,838,494 | -0.23(-0.59%) |
Dec 11, 2003 | 38.67 | 38.95 | 38.37 | 38.42 | 16,059,644 | -0.10(-0.26%) |
Dec 10, 2003 | 38.49 | 38.74 | 38.24 | 38.52 | 13,350,874 | +0.25(+0.65%) |
Dec 09, 2003 | 38.92 | 38.95 | 38.23 | 38.28 | 13,721,701 | -0.57(-1.48%) |
Dec 08, 2003 | 38.91 | 39.00 | 38.56 | 38.85 | 14,330,446 | -0.06(-0.15%) |
Dec 05, 2003 | 38.45 | 39.03 | 38.34 | 38.91 | 18,608,426 | +0.33(+0.87%) |
Dec 04, 2003 | 38.66 | 38.73 | 37.94 | 38.58 | 24,180,042 | +0.24(+0.63%) |
Dec 03, 2003 | 38.77 | 39.08 | 38.33 | 38.34 | 24,331,368 | -0.24(-0.62%) |
Dec 02, 2003 | 39.53 | 39.69 | 38.55 | 38.58 | 29,781,208 | -1.08(-2.72%) |
Dec 01, 2003 | 40.48 | 40.50 | 39.25 | 39.65 | 27,138,962 | -0.83(-2.05%) |
Nov 28, 2003 | 40.45 | 40.74 | 40.39 | 40.48 | 4,353,713 | -0.04(-0.11%) |
Nov 26, 2003 | 40.76 | 40.89 | 40.15 | 40.53 | 9,644,528 | -0.25(-0.61%) |
Nov 25, 2003 | 40.74 | 40.93 | 40.57 | 40.77 | 11,113,267 | -0.03(-0.07%) |
Nov 24, 2003 | 40.13 | 40.86 | 40.09 | 40.80 | 13,943,538 | +0.92(+2.32%) |
Nov 21, 2003 | 40.16 | 40.18 | 39.78 | 39.88 | 11,830,181 | -0.19(-0.47%) |
Nov 20, 2003 | 40.13 | 40.45 | 39.99 | 40.07 | 12,014,220 | -0.10(-0.25%) |
Nov 19, 2003 | 39.72 | 40.26 | 39.69 | 40.17 | 9,841,349 | +0.36(+0.90%) |
Nov 18, 2003 | 40.02 | 40.23 | 39.67 | 39.81 | 13,881,275 | -0.20(-0.51%) |
Nov 17, 2003 | 40.02 | 40.02 | 39.55 | 40.02 | 14,229,836 | +0.00(+0.00%) |
Nov 14, 2003 | 40.39 | 40.71 | 39.65 | 40.02 | 22,222,822 | -0.38(-0.94%) |
Nov 13, 2003 | 41.00 | 41.03 | 40.31 | 40.39 | 38,480,388 | -1.78(-4.21%) |
Nov 12, 2003 | 42.40 | 42.45 | 42.07 | 42.17 | 11,838,565 | -0.23(-0.55%) |
Nov 11, 2003 | 42.29 | 42.54 | 42.16 | 42.40 | 6,784,568 | +0.12(+0.28%) |
Nov 10, 2003 | 42.45 | 42.54 | 42.08 | 42.29 | 7,668,341 | -0.22(-0.51%) |
Nov 07, 2003 | 42.74 | 42.78 | 42.35 | 42.50 | 9,095,709 | -0.14(-0.32%) |
Nov 06, 2003 | 42.14 | 42.71 | 42.02 | 42.64 | 10,990,803 | +0.50(+1.19%) |
Nov 05, 2003 | 42.68 | 42.69 | 42.02 | 42.14 | 10,950,944 | -0.54(-1.26%) |
Nov 04, 2003 | 42.80 | 42.85 | 42.45 | 42.68 | 10,509,058 | -0.28(-0.64%) |