Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 38.22 | 38.57 | 38.16 | 38.23 | 1,388,825 | +0.01(+0.02%) |
Jan 29, 2004 | 38.35 | 38.42 | 37.88 | 38.22 | 1,289,474 | -0.08(-0.21%) |
Jan 28, 2004 | 38.79 | 38.94 | 38.30 | 38.30 | 1,568,405 | -0.49(-1.26%) |
Jan 27, 2004 | 38.82 | 38.95 | 38.67 | 38.79 | 1,351,774 | -0.20(-0.52%) |
Jan 26, 2004 | 38.35 | 39.02 | 38.35 | 38.99 | 2,631,389 | +0.37(+0.95%) |
Jan 23, 2004 | 38.91 | 39.65 | 38.59 | 38.62 | 1,440,667 | -0.15(-0.40%) |
Jan 22, 2004 | 38.15 | 39.12 | 38.15 | 38.77 | 1,439,323 | +0.21(+0.54%) |
Jan 21, 2004 | 37.87 | 38.61 | 37.87 | 38.57 | 1,332,950 | +0.70(+1.84%) |
Jan 20, 2004 | 37.89 | 38.30 | 37.65 | 37.87 | 1,231,656 | -0.02(-0.05%) |
Jan 16, 2004 | 38.09 | 38.25 | 37.78 | 37.89 | 2,490,205 | +0.21(+0.55%) |
Jan 15, 2004 | 38.15 | 38.59 | 36.72 | 37.68 | 5,595,343 | +1.96(+5.49%) |
Jan 14, 2004 | 36.16 | 36.16 | 35.44 | 35.72 | 2,038,418 | -0.49(-1.35%) |
Jan 13, 2004 | 36.75 | 36.75 | 35.82 | 36.21 | 1,874,377 | -0.68(-1.83%) |
Jan 12, 2004 | 36.45 | 36.89 | 36.28 | 36.89 | 1,651,023 | +0.48(+1.32%) |
Jan 09, 2004 | 36.75 | 36.98 | 36.41 | 36.41 | 1,303,368 | -0.40(-1.09%) |
Jan 08, 2004 | 36.65 | 37.15 | 36.65 | 36.81 | 1,223,589 | +0.15(+0.42%) |
Jan 07, 2004 | 36.80 | 36.80 | 36.24 | 36.65 | 1,533,893 | -0.27(-0.73%) |
Jan 06, 2004 | 36.94 | 36.96 | 36.57 | 36.92 | 1,077,176 | -0.02(-0.05%) |
Jan 05, 2004 | 37.20 | 37.48 | 36.55 | 36.94 | 2,055,599 | -0.27(-0.72%) |
Jan 02, 2004 | 37.47 | 37.86 | 37.16 | 37.21 | 1,338,328 | -0.31(-0.84%) |
Dec 31, 2003 | 37.69 | 37.71 | 37.33 | 37.52 | 924,190 | -0.17(-0.44%) |
Dec 30, 2003 | 37.29 | 37.69 | 37.14 | 37.69 | 1,281,257 | +0.40(+1.08%) |
Dec 29, 2003 | 36.51 | 37.30 | 36.72 | 37.29 | 978,721 | +0.78(+2.13%) |
Dec 26, 2003 | 36.48 | 36.59 | 36.48 | 36.51 | 177,935 | +0.03(+0.09%) |
Dec 24, 2003 | 36.49 | 36.55 | 36.40 | 36.48 | 194,519 | -0.01(-0.02%) |
Dec 23, 2003 | 36.12 | 36.50 | 36.05 | 36.49 | 1,195,053 | +0.54(+1.51%) |
Dec 22, 2003 | 36.09 | 36.09 | 35.76 | 35.94 | 1,109,447 | -0.17(-0.48%) |
Dec 19, 2003 | 36.11 | 36.14 | 35.88 | 36.12 | 1,567,359 | +0.27(+0.77%) |
Dec 18, 2003 | 35.52 | 35.88 | 35.50 | 35.84 | 1,004,269 | +0.32(+0.90%) |
Dec 17, 2003 | 35.44 | 35.52 | 35.32 | 35.52 | 973,194 | +0.09(+0.26%) |
Dec 16, 2003 | 35.43 | 35.60 | 35.29 | 35.43 | 954,070 | +0.09(+0.27%) |
Dec 15, 2003 | 35.90 | 35.90 | 35.34 | 35.33 | 946,302 | -0.56(-1.57%) |
Dec 12, 2003 | 35.96 | 35.96 | 35.71 | 35.90 | 714,731 | -0.01(-0.02%) |
Dec 11, 2003 | 35.81 | 36.01 | 35.80 | 35.90 | 1,128,570 | -0.07(-0.20%) |
Dec 10, 2003 | 36.20 | 36.22 | 35.78 | 35.98 | 1,695,843 | -0.22(-0.61%) |
Dec 09, 2003 | 36.35 | 36.35 | 36.08 | 36.20 | 995,902 | -0.15(-0.41%) |
Dec 08, 2003 | 35.70 | 36.35 | 35.70 | 36.35 | 1,013,084 | +0.56(+1.57%) |
Dec 05, 2003 | 36.00 | 36.05 | 35.76 | 35.78 | 573,996 | -0.21(-0.60%) |
Dec 04, 2003 | 36.07 | 36.14 | 35.84 | 36.00 | 766,423 | +0.08(+0.22%) |
Dec 03, 2003 | 36.35 | 36.35 | 35.92 | 35.92 | 1,236,437 | -0.23(-0.63%) |
Dec 02, 2003 | 36.04 | 36.36 | 35.98 | 36.14 | 1,560,935 | +0.25(+0.71%) |
Dec 01, 2003 | 34.99 | 35.59 | 34.82 | 35.89 | 1,201,477 | +0.81(+2.31%) |
Nov 28, 2003 | 34.98 | 35.08 | 34.84 | 35.08 | 331,818 | +0.10(+0.29%) |
Nov 26, 2003 | 34.87 | 34.97 | 34.67 | 34.98 | 482,115 | +0.18(+0.52%) |
Nov 25, 2003 | 34.38 | 34.84 | 34.24 | 34.80 | 593,567 | +0.43(+1.25%) |
Nov 24, 2003 | 34.14 | 34.50 | 34.14 | 34.37 | 782,858 | +0.35(+1.02%) |
Nov 21, 2003 | 34.20 | 34.20 | 33.84 | 34.02 | 946,600 | +0.09(+0.28%) |
Nov 20, 2003 | 34.04 | 34.30 | 33.90 | 33.93 | 1,007,705 | -0.27(-0.80%) |
Nov 19, 2003 | 34.34 | 34.44 | 34.18 | 34.20 | 989,777 | +0.01(+0.04%) |
Nov 18, 2003 | 34.70 | 34.71 | 34.06 | 34.19 | 1,473,685 | -0.55(-1.58%) |
Nov 17, 2003 | 34.85 | 35.09 | 34.48 | 34.74 | 1,207,155 | -0.27(-0.78%) |
Nov 14, 2003 | 35.48 | 35.50 | 34.83 | 35.01 | 1,186,388 | -0.63(-1.77%) |
Nov 13, 2003 | 35.24 | 35.64 | 35.15 | 35.64 | 1,146,349 | +0.40(+1.14%) |
Nov 12, 2003 | 34.90 | 35.27 | 34.86 | 35.24 | 930,913 | +0.33(+0.94%) |
Nov 11, 2003 | 35.02 | 35.02 | 34.89 | 34.91 | 606,864 | -0.11(-0.31%) |
Nov 10, 2003 | 35.30 | 35.30 | 34.76 | 35.02 | 931,660 | -0.29(-0.83%) |
Nov 07, 2003 | 34.79 | 35.50 | 34.79 | 35.31 | 1,945,043 | +0.64(+1.83%) |
Nov 06, 2003 | 34.51 | 34.69 | 34.28 | 34.68 | 1,513,425 | +0.00(+0.00%) |
Nov 05, 2003 | 34.58 | 34.69 | 34.46 | 34.68 | 1,154,566 | -0.06(-0.17%) |
Nov 04, 2003 | 34.87 | 34.87 | 34.87 | 34.74 | 849,677 | -0.09(-0.27%) |