Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 35.49 | 35.56 | 35.18 | 35.23 | 9,997,194 | -0.31(-0.87%) |
Jan 29, 2004 | 35.08 | 35.64 | 34.97 | 35.54 | 11,663,823 | +0.48(+1.37%) |
Jan 28, 2004 | 35.22 | 35.36 | 35.02 | 35.06 | 12,709,048 | -0.08(-0.23%) |
Jan 27, 2004 | 35.18 | 35.41 | 35.14 | 35.14 | 13,496,190 | -0.15(-0.41%) |
Jan 26, 2004 | 34.95 | 35.35 | 34.87 | 35.28 | 12,129,496 | +0.33(+0.94%) |
Jan 23, 2004 | 35.15 | 35.31 | 34.79 | 34.95 | 14,204,329 | -0.03(-0.09%) |
Jan 22, 2004 | 34.72 | 35.09 | 34.70 | 34.99 | 13,485,727 | +0.32(+0.93%) |
Jan 21, 2004 | 33.97 | 34.72 | 33.96 | 34.66 | 16,808,066 | +0.70(+2.06%) |
Jan 20, 2004 | 33.50 | 34.26 | 33.50 | 33.96 | 21,264,490 | +0.69(+2.08%) |
Jan 16, 2004 | 33.96 | 33.96 | 33.26 | 33.27 | 23,297,318 | -0.92(-2.68%) |
Jan 15, 2004 | 34.34 | 34.79 | 34.07 | 34.19 | 10,784,942 | -0.11(-0.31%) |
Jan 14, 2004 | 34.41 | 34.56 | 34.22 | 34.29 | 9,720,762 | -0.16(-0.48%) |
Jan 13, 2004 | 34.56 | 34.79 | 34.32 | 34.46 | 11,225,292 | -0.09(-0.27%) |
Jan 12, 2004 | 33.96 | 34.62 | 33.95 | 34.55 | 15,860,343 | +0.65(+1.93%) |
Jan 09, 2004 | 34.23 | 34.23 | 33.89 | 33.90 | 9,746,085 | -0.39(-1.13%) |
Jan 08, 2004 | 34.13 | 34.29 | 33.96 | 34.29 | 9,803,101 | +0.16(+0.46%) |
Jan 07, 2004 | 34.06 | 34.15 | 33.94 | 34.13 | 11,037,871 | +0.01(+0.04%) |
Jan 06, 2004 | 34.10 | 34.35 | 34.00 | 34.11 | 11,066,378 | -0.15(-0.44%) |
Jan 05, 2004 | 34.29 | 34.35 | 33.96 | 34.27 | 12,788,657 | +0.20(+0.58%) |
Jan 02, 2004 | 34.07 | 34.35 | 33.90 | 34.07 | 9,801,129 | +0.00(+0.00%) |
Dec 31, 2003 | 33.82 | 34.12 | 33.77 | 34.07 | 8,462,640 | +0.19(+0.56%) |
Dec 30, 2003 | 33.80 | 34.04 | 33.63 | 33.88 | 8,918,912 | +0.08(+0.23%) |
Dec 29, 2003 | 33.53 | 33.80 | 33.46 | 33.80 | 9,991,584 | +0.42(+1.24%) |
Dec 26, 2003 | 33.34 | 33.44 | 33.30 | 33.38 | 1,940,331 | -0.07(-0.22%) |
Dec 24, 2003 | 33.34 | 33.46 | 33.17 | 33.46 | 4,523,446 | +0.12(+0.36%) |
Dec 23, 2003 | 33.13 | 33.48 | 33.11 | 33.34 | 12,281,739 | +0.05(+0.14%) |
Dec 22, 2003 | 33.03 | 33.29 | 32.90 | 33.29 | 11,713,105 | +0.25(+0.76%) |
Dec 19, 2003 | 33.11 | 33.11 | 32.90 | 33.04 | 18,390,992 | +0.09(+0.26%) |
Dec 18, 2003 | 32.45 | 32.95 | 32.45 | 32.95 | 14,347,624 | +0.41(+1.26%) |
Dec 17, 2003 | 32.51 | 32.66 | 32.40 | 32.55 | 11,899,010 | -0.05(-0.14%) |
Dec 16, 2003 | 32.53 | 32.80 | 32.39 | 32.59 | 16,136,471 | -0.03(-0.08%) |
Dec 15, 2003 | 33.04 | 33.04 | 32.48 | 32.62 | 18,783,426 | +0.05(+0.14%) |
Dec 12, 2003 | 32.18 | 32.87 | 32.18 | 32.57 | 16,565,297 | -0.40(-1.22%) |
Dec 11, 2003 | 32.91 | 33.13 | 32.91 | 32.97 | 11,426,816 | -0.16(-0.50%) |
Dec 10, 2003 | 32.98 | 33.17 | 32.91 | 33.14 | 12,345,274 | +0.16(+0.48%) |
Dec 09, 2003 | 33.07 | 33.15 | 32.87 | 32.98 | 16,152,545 | +0.11(+0.32%) |
Dec 08, 2003 | 32.55 | 33.16 | 32.51 | 32.87 | 16,780,166 | +0.45(+1.40%) |
Dec 05, 2003 | 32.70 | 32.77 | 32.31 | 32.42 | 10,733,992 | -0.11(-0.34%) |
Dec 04, 2003 | 32.49 | 32.68 | 32.39 | 32.53 | 11,999,999 | +0.11(+0.35%) |
Dec 03, 2003 | 32.45 | 32.61 | 32.32 | 32.42 | 15,265,172 | +0.14(+0.43%) |
Dec 02, 2003 | 32.64 | 32.64 | 32.27 | 32.28 | 17,051,896 | -0.36(-1.11%) |
Dec 01, 2003 | 33.17 | 33.17 | 32.51 | 32.64 | 16,173,622 | +0.13(+0.41%) |
Nov 28, 2003 | 32.48 | 32.68 | 32.45 | 32.51 | 8,288,866 | -0.26(-0.80%) |
Nov 26, 2003 | 33.45 | 33.45 | 32.45 | 32.78 | 24,642,782 | -0.65(-1.95%) |
Nov 25, 2003 | 33.78 | 33.78 | 33.26 | 33.43 | 17,429,318 | -0.52(-1.53%) |
Nov 24, 2003 | 33.06 | 33.96 | 33.06 | 33.95 | 12,053,072 | +0.40(+1.18%) |
Nov 21, 2003 | 33.96 | 33.96 | 33.37 | 33.55 | 11,798,476 | -0.40(-1.18%) |
Nov 20, 2003 | 34.33 | 34.46 | 33.88 | 33.96 | 9,128,625 | -0.51(-1.47%) |
Nov 19, 2003 | 34.23 | 34.62 | 34.23 | 34.46 | 9,881,951 | +0.21(+0.62%) |
Nov 18, 2003 | 34.25 | 34.88 | 34.08 | 34.25 | 16,030,781 | +0.18(+0.52%) |
Nov 17, 2003 | 33.96 | 34.33 | 33.85 | 34.08 | 10,344,440 | -0.30(-0.86%) |
Nov 14, 2003 | 33.42 | 34.59 | 33.36 | 34.37 | 32,537,850 | +1.17(+3.54%) |
Nov 13, 2003 | 32.58 | 33.42 | 32.49 | 33.20 | 16,856,438 | +0.55(+1.70%) |
Nov 12, 2003 | 32.60 | 32.64 | 32.39 | 32.64 | 8,396,527 | +0.28(+0.86%) |
Nov 11, 2003 | 32.14 | 32.47 | 32.01 | 32.37 | 9,776,109 | +0.23(+0.72%) |
Nov 10, 2003 | 32.18 | 32.30 | 31.83 | 32.14 | 9,152,735 | -0.05(-0.16%) |
Nov 07, 2003 | 32.29 | 32.84 | 32.15 | 32.19 | 9,673,907 | -0.24(-0.73%) |
Nov 06, 2003 | 32.38 | 32.48 | 32.15 | 32.43 | 10,467,417 | +0.01(+0.04%) |
Nov 05, 2003 | 32.28 | 32.74 | 32.16 | 32.41 | 11,243,185 | +0.00(+0.00%) |
Nov 04, 2003 | 32.55 | 32.75 | 32.31 | 32.41 | 11,657,151 | -0.42(-1.27%) |