Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 31.99 | 32.35 | 31.79 | 32.30 | 2,172,259 | +0.25(+0.78%) |
Jan 29, 2004 | 32.58 | 32.58 | 31.58 | 32.05 | 3,699,374 | -0.58(-1.77%) |
Jan 28, 2004 | 33.13 | 33.41 | 32.47 | 32.63 | 1,688,978 | -0.43(-1.30%) |
Jan 27, 2004 | 33.41 | 33.52 | 32.98 | 33.06 | 1,041,524 | -0.26(-0.77%) |
Jan 26, 2004 | 33.06 | 33.31 | 32.92 | 33.31 | 1,114,433 | +0.55(+1.66%) |
Jan 23, 2004 | 32.95 | 32.95 | 32.46 | 32.77 | 3,563,953 | -0.59(-1.77%) |
Jan 22, 2004 | 33.66 | 33.79 | 33.27 | 33.36 | 3,009,432 | +0.65(+2.00%) |
Jan 21, 2004 | 32.84 | 33.13 | 32.53 | 32.70 | 2,375,070 | -0.26(-0.80%) |
Jan 20, 2004 | 33.11 | 33.15 | 32.82 | 32.97 | 2,731,401 | +0.48(+1.49%) |
Jan 16, 2004 | 32.41 | 32.51 | 31.63 | 32.49 | 2,306,910 | -0.30(-0.93%) |
Jan 15, 2004 | 33.12 | 33.22 | 32.60 | 32.79 | 2,034,399 | -0.48(-1.43%) |
Jan 14, 2004 | 32.56 | 33.30 | 32.49 | 33.27 | 3,735,058 | +0.41(+1.23%) |
Jan 13, 2004 | 33.30 | 33.62 | 32.68 | 32.86 | 9,229,310 | -1.77(-5.11%) |
Jan 12, 2004 | 34.56 | 35.06 | 34.25 | 34.63 | 1,603,875 | +0.07(+0.20%) |
Jan 09, 2004 | 35.27 | 34.98 | 34.47 | 34.56 | 1,904,112 | -0.71(-2.01%) |
Jan 08, 2004 | 34.64 | 35.70 | 35.17 | 35.27 | 4,157,239 | +0.62(+1.80%) |
Jan 07, 2004 | 34.74 | 34.84 | 34.37 | 34.64 | 2,367,497 | -0.41(-1.18%) |
Jan 06, 2004 | 34.86 | 35.20 | 34.68 | 35.06 | 2,284,832 | +0.48(+1.40%) |
Jan 05, 2004 | 34.34 | 34.73 | 34.26 | 34.57 | 3,275,268 | +1.62(+4.92%) |
Jan 02, 2004 | 33.30 | 33.42 | 32.79 | 32.95 | 1,129,194 | +0.58(+1.78%) |
Dec 31, 2003 | 32.41 | 32.63 | 32.28 | 32.38 | 748,475 | -0.03(-0.10%) |
Dec 30, 2003 | 32.56 | 32.64 | 32.37 | 32.41 | 462,100 | -0.16(-0.48%) |
Dec 29, 2003 | 32.14 | 32.56 | 32.08 | 32.56 | 755,663 | +0.42(+1.31%) |
Dec 26, 2003 | 32.17 | 32.33 | 32.07 | 32.14 | 296,258 | +0.08(+0.24%) |
Dec 24, 2003 | 31.59 | 32.10 | 31.59 | 32.07 | 817,276 | +0.29(+0.91%) |
Dec 23, 2003 | 31.63 | 31.97 | 31.59 | 31.78 | 1,114,433 | -0.01(-0.02%) |
Dec 22, 2003 | 31.55 | 31.79 | 31.45 | 31.79 | 1,739,809 | +0.27(+0.87%) |
Dec 19, 2003 | 31.72 | 31.61 | 31.45 | 31.51 | 2,096,782 | -0.20(-0.64%) |
Dec 18, 2003 | 31.43 | 31.82 | 31.26 | 31.72 | 2,730,502 | +0.28(+0.89%) |
Dec 17, 2003 | 31.57 | 31.57 | 31.18 | 31.43 | 1,097,874 | -0.11(-0.35%) |
Dec 16, 2003 | 31.05 | 31.55 | 30.68 | 31.54 | 2,750,784 | +0.50(+1.61%) |
Dec 15, 2003 | 31.86 | 31.89 | 31.15 | 31.05 | 1,550,091 | -0.33(-1.07%) |
Dec 12, 2003 | 31.66 | 31.67 | 31.06 | 31.38 | 3,083,496 | -0.38(-1.20%) |
Dec 11, 2003 | 31.27 | 31.93 | 31.27 | 31.76 | 2,073,164 | +0.55(+1.75%) |
Dec 10, 2003 | 31.26 | 31.40 | 31.01 | 31.22 | 1,877,156 | +0.09(+0.30%) |
Dec 09, 2003 | 31.24 | 31.86 | 31.06 | 31.12 | 2,191,256 | -0.12(-0.37%) |
Dec 08, 2003 | 30.88 | 31.22 | 30.81 | 31.24 | 1,345,355 | +0.51(+1.65%) |
Dec 05, 2003 | 31.01 | 31.12 | 30.60 | 30.73 | 1,013,284 | -0.77(-2.45%) |
Dec 04, 2003 | 31.01 | 31.71 | 31.09 | 31.50 | 2,555,546 | +0.49(+1.58%) |
Dec 03, 2003 | 31.12 | 31.28 | 30.98 | 31.01 | 3,517,999 | +0.30(+0.99%) |
Dec 02, 2003 | 30.46 | 30.95 | 30.46 | 30.71 | 2,255,309 | -0.14(-0.45%) |
Dec 01, 2003 | 30.03 | 30.85 | 30.43 | 30.85 | 2,623,449 | +0.82(+2.72%) |
Nov 28, 2003 | 29.92 | 30.20 | 29.92 | 30.03 | 411,911 | -0.02(-0.08%) |
Nov 26, 2003 | 30.07 | 30.20 | 29.85 | 30.06 | 1,474,872 | +0.18(+0.60%) |
Nov 25, 2003 | 29.91 | 30.02 | 29.64 | 29.88 | 2,186,892 | +0.00(+0.00%) |
Nov 24, 2003 | 29.42 | 29.89 | 29.37 | 29.88 | 1,704,125 | +0.59(+2.02%) |
Nov 21, 2003 | 28.87 | 29.32 | 29.12 | 29.28 | 1,034,464 | +0.41(+1.43%) |
Nov 20, 2003 | 28.87 | 29.25 | 28.66 | 28.87 | 2,393,169 | +0.00(+0.00%) |
Nov 19, 2003 | 28.72 | 29.09 | 28.57 | 28.87 | 1,544,443 | +0.26(+0.90%) |
Nov 18, 2003 | 29.36 | 29.50 | 28.61 | 28.61 | 1,827,609 | -0.57(-1.95%) |
Nov 17, 2003 | 29.38 | 29.39 | 28.96 | 29.18 | 1,516,589 | -0.64(-2.14%) |
Nov 14, 2003 | 30.23 | 30.45 | 29.81 | 29.82 | 3,987,930 | -0.33(-1.09%) |
Nov 13, 2003 | 30.05 | 30.34 | 30.04 | 30.15 | 1,737,756 | -0.22(-0.72%) |
Nov 12, 2003 | 29.64 | 30.38 | 29.63 | 30.37 | 1,668,441 | +0.96(+3.26%) |
Nov 11, 2003 | 29.65 | 29.60 | 29.25 | 29.41 | 1,930,939 | -0.24(-0.81%) |
Nov 10, 2003 | 30.09 | 30.02 | 29.59 | 29.65 | 2,287,014 | -0.44(-1.48%) |
Nov 07, 2003 | 29.94 | 30.32 | 29.78 | 30.09 | 2,858,350 | +0.26(+0.86%) |
Nov 06, 2003 | 29.25 | 30.09 | 29.23 | 29.84 | 3,703,096 | +0.93(+3.21%) |
Nov 05, 2003 | 29.00 | 29.02 | 28.59 | 28.91 | 1,849,173 | +0.50(+1.75%) |
Nov 04, 2003 | 29.00 | 28.65 | 28.15 | 28.41 | 2,499,910 | -0.59(-2.04%) |