Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 34.81 | 35.65 | 34.77 | 35.38 | 4,420,064 | +0.57(+1.63%) |
Jan 29, 2004 | 34.28 | 35.13 | 34.20 | 34.81 | 3,285,629 | +0.65(+1.91%) |
Jan 28, 2004 | 35.18 | 35.27 | 34.00 | 34.16 | 4,133,329 | -0.93(-2.66%) |
Jan 27, 2004 | 35.32 | 35.61 | 34.99 | 35.09 | 2,972,744 | -0.24(-0.67%) |
Jan 26, 2004 | 35.09 | 35.36 | 34.79 | 35.33 | 3,116,455 | +0.47(+1.35%) |
Jan 23, 2004 | 34.83 | 35.06 | 34.33 | 34.86 | 3,533,826 | +0.11(+0.33%) |
Jan 22, 2004 | 35.02 | 35.28 | 34.67 | 34.74 | 3,341,370 | -0.18(-0.52%) |
Jan 21, 2004 | 34.62 | 35.23 | 34.42 | 34.93 | 4,557,467 | +0.38(+1.11%) |
Jan 20, 2004 | 34.88 | 34.88 | 33.93 | 34.54 | 3,903,827 | -0.11(-0.33%) |
Jan 16, 2004 | 34.57 | 35.02 | 34.38 | 34.66 | 4,724,116 | +0.01(+0.03%) |
Jan 15, 2004 | 34.28 | 34.77 | 34.02 | 34.65 | 5,793,229 | +0.40(+1.17%) |
Jan 14, 2004 | 34.61 | 34.74 | 34.21 | 34.25 | 8,297,670 | -0.45(-1.31%) |
Jan 13, 2004 | 34.97 | 35.15 | 34.09 | 34.70 | 7,845,220 | -1.19(-3.30%) |
Jan 12, 2004 | 36.29 | 36.38 | 35.56 | 35.89 | 2,388,447 | -0.40(-1.11%) |
Jan 09, 2004 | 36.40 | 36.68 | 36.09 | 36.29 | 3,475,826 | -0.44(-1.21%) |
Jan 08, 2004 | 36.83 | 37.23 | 36.44 | 36.73 | 3,870,137 | -0.38(-1.03%) |
Jan 07, 2004 | 36.78 | 37.13 | 36.69 | 37.12 | 3,062,690 | +0.14(+0.38%) |
Jan 06, 2004 | 37.10 | 37.49 | 36.55 | 36.98 | 3,590,599 | +0.17(+0.47%) |
Jan 05, 2004 | 37.32 | 37.40 | 36.26 | 36.80 | 4,514,915 | -0.14(-0.38%) |
Jan 02, 2004 | 38.08 | 38.36 | 36.93 | 36.94 | 3,574,886 | -0.85(-2.26%) |
Dec 31, 2003 | 37.67 | 38.00 | 37.55 | 37.80 | 2,273,916 | +0.11(+0.30%) |
Dec 30, 2003 | 37.58 | 37.87 | 37.06 | 37.68 | 2,628,937 | +0.04(+0.12%) |
Dec 29, 2003 | 37.60 | 37.73 | 37.19 | 37.64 | 2,631,121 | +0.44(+1.20%) |
Dec 26, 2003 | 37.56 | 37.67 | 37.00 | 37.19 | 1,585,513 | -0.34(-0.91%) |
Dec 24, 2003 | 37.49 | 37.75 | 37.39 | 37.53 | 1,199,025 | -0.17(-0.46%) |
Dec 23, 2003 | 37.06 | 37.74 | 36.96 | 37.71 | 4,203,446 | +0.50(+1.34%) |
Dec 22, 2003 | 36.58 | 37.31 | 36.58 | 37.21 | 4,291,501 | +0.21(+0.57%) |
Dec 19, 2003 | 36.99 | 37.15 | 36.51 | 37.00 | 4,804,354 | +0.24(+0.64%) |
Dec 18, 2003 | 36.44 | 37.06 | 35.38 | 36.77 | 11,156,497 | +1.93(+5.53%) |
Dec 17, 2003 | 33.93 | 34.95 | 33.31 | 34.84 | 5,202,605 | +0.84(+2.46%) |
Dec 16, 2003 | 33.52 | 34.12 | 32.48 | 34.00 | 10,271,920 | -0.52(-1.52%) |
Dec 15, 2003 | 35.70 | 36.10 | 34.38 | 34.53 | 3,417,655 | -0.64(-1.81%) |
Dec 12, 2003 | 35.69 | 35.74 | 34.88 | 35.16 | 1,796,612 | -0.37(-1.03%) |
Dec 11, 2003 | 35.02 | 35.74 | 34.87 | 35.53 | 5,021,976 | +0.65(+1.87%) |
Dec 10, 2003 | 35.80 | 35.88 | 34.67 | 34.88 | 3,845,062 | -0.45(-1.28%) |
Dec 09, 2003 | 36.35 | 36.65 | 35.26 | 35.33 | 4,296,854 | -1.06(-2.92%) |
Dec 08, 2003 | 36.48 | 36.71 | 36.08 | 36.39 | 2,848,088 | -0.28(-0.76%) |
Dec 05, 2003 | 36.29 | 36.94 | 36.08 | 36.67 | 3,620,801 | -0.03(-0.10%) |
Dec 04, 2003 | 36.85 | 37.12 | 36.01 | 36.71 | 4,375,307 | -0.22(-0.59%) |
Dec 03, 2003 | 36.94 | 37.88 | 36.76 | 36.92 | 4,489,373 | -0.14(-0.38%) |
Dec 02, 2003 | 37.49 | 37.74 | 36.99 | 37.06 | 4,024,828 | -0.61(-1.62%) |
Dec 01, 2003 | 36.98 | 37.72 | 36.84 | 37.67 | 3,551,835 | +0.85(+2.30%) |
Nov 28, 2003 | 36.66 | 36.87 | 36.41 | 36.83 | 908,072 | +0.19(+0.52%) |
Nov 26, 2003 | 35.88 | 36.65 | 35.76 | 36.64 | 3,646,096 | +0.63(+1.74%) |
Nov 25, 2003 | 35.85 | 36.14 | 35.38 | 36.01 | 4,857,370 | -0.17(-0.46%) |
Nov 24, 2003 | 35.11 | 36.18 | 35.00 | 36.17 | 3,267,162 | +1.32(+3.78%) |
Nov 21, 2003 | 34.95 | 35.22 | 34.54 | 34.86 | 3,093,813 | -0.09(-0.25%) |
Nov 20, 2003 | 34.34 | 35.56 | 34.09 | 34.95 | 5,404,502 | +0.28(+0.80%) |
Nov 19, 2003 | 34.54 | 35.02 | 34.36 | 34.67 | 3,911,506 | -0.34(-0.97%) |
Nov 18, 2003 | 35.56 | 35.99 | 34.94 | 35.01 | 2,659,968 | -0.36(-1.01%) |
Nov 17, 2003 | 35.88 | 36.11 | 34.78 | 35.36 | 3,354,259 | -0.62(-1.72%) |
Nov 14, 2003 | 36.86 | 37.13 | 35.82 | 35.98 | 3,736,137 | -0.79(-2.16%) |
Nov 13, 2003 | 37.27 | 37.33 | 36.58 | 36.78 | 2,704,771 | -0.62(-1.66%) |
Nov 12, 2003 | 36.71 | 37.52 | 36.67 | 37.40 | 2,316,036 | +0.59(+1.61%) |
Nov 11, 2003 | 36.44 | 36.95 | 35.98 | 36.80 | 2,159,391 | +0.51(+1.39%) |
Nov 10, 2003 | 36.65 | 37.13 | 36.23 | 36.30 | 2,660,884 | -0.44(-1.21%) |
Nov 07, 2003 | 37.36 | 37.76 | 36.71 | 36.74 | 2,653,668 | -0.26(-0.71%) |
Nov 06, 2003 | 37.10 | 37.27 | 36.51 | 37.00 | 2,356,600 | -0.16(-0.42%) |
Nov 05, 2003 | 37.58 | 37.61 | 36.74 | 37.16 | 2,180,357 | -0.34(-0.91%) |
Nov 04, 2003 | 37.54 | 37.81 | 37.25 | 37.50 | 2,120,194 | -0.24(-0.62%) |