Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 35.49 | 35.55 | 35.18 | 35.22 | 9,998,774 | -0.31(-0.87%) |
Jan 29, 2004 | 35.08 | 35.63 | 34.97 | 35.53 | 11,665,666 | +0.48(+1.37%) |
Jan 28, 2004 | 35.21 | 35.36 | 35.02 | 35.05 | 12,711,057 | -0.08(-0.23%) |
Jan 27, 2004 | 35.18 | 35.41 | 35.13 | 35.13 | 13,498,322 | -0.14(-0.41%) |
Jan 26, 2004 | 34.95 | 35.35 | 34.87 | 35.28 | 12,131,413 | +0.33(+0.94%) |
Jan 23, 2004 | 35.14 | 35.31 | 34.78 | 34.95 | 14,206,573 | -0.03(-0.09%) |
Jan 22, 2004 | 34.72 | 35.09 | 34.70 | 34.98 | 13,487,858 | +0.32(+0.93%) |
Jan 21, 2004 | 33.96 | 34.72 | 33.96 | 34.66 | 16,810,722 | +0.70(+2.06%) |
Jan 20, 2004 | 33.50 | 34.25 | 33.50 | 33.96 | 21,267,850 | +0.69(+2.08%) |
Jan 16, 2004 | 33.95 | 33.95 | 33.25 | 33.27 | 23,301,000 | -0.92(-2.68%) |
Jan 15, 2004 | 34.33 | 34.78 | 34.06 | 34.18 | 10,786,646 | -0.11(-0.31%) |
Jan 14, 2004 | 34.41 | 34.56 | 34.21 | 34.29 | 9,722,298 | -0.16(-0.48%) |
Jan 13, 2004 | 34.55 | 34.78 | 34.31 | 34.45 | 11,227,066 | -0.09(-0.27%) |
Jan 12, 2004 | 33.95 | 34.62 | 33.94 | 34.54 | 15,862,849 | +0.65(+1.93%) |
Jan 09, 2004 | 34.22 | 34.22 | 33.89 | 33.89 | 9,747,625 | -0.39(-1.13%) |
Jan 08, 2004 | 34.12 | 34.28 | 33.96 | 34.28 | 9,804,650 | +0.16(+0.46%) |
Jan 07, 2004 | 34.06 | 34.14 | 33.93 | 34.12 | 11,039,615 | +0.01(+0.04%) |
Jan 06, 2004 | 34.10 | 34.35 | 33.99 | 34.11 | 11,068,127 | -0.15(-0.44%) |
Jan 05, 2004 | 34.29 | 34.34 | 33.96 | 34.26 | 12,790,678 | +0.20(+0.58%) |
Jan 02, 2004 | 34.06 | 34.35 | 33.89 | 34.06 | 9,802,678 | +0.00(+0.00%) |
Dec 31, 2003 | 33.82 | 34.12 | 33.77 | 34.06 | 8,463,978 | +0.19(+0.56%) |
Dec 30, 2003 | 33.79 | 34.04 | 33.63 | 33.87 | 8,920,322 | +0.08(+0.23%) |
Dec 29, 2003 | 33.53 | 33.79 | 33.46 | 33.79 | 9,993,163 | +0.42(+1.24%) |
Dec 26, 2003 | 33.34 | 33.44 | 33.30 | 33.38 | 1,940,637 | -0.07(-0.22%) |
Dec 24, 2003 | 33.33 | 33.46 | 33.17 | 33.45 | 4,524,161 | +0.12(+0.36%) |
Dec 23, 2003 | 33.12 | 33.48 | 33.10 | 33.33 | 12,283,679 | +0.05(+0.14%) |
Dec 22, 2003 | 33.02 | 33.28 | 32.90 | 33.28 | 11,714,955 | +0.25(+0.76%) |
Dec 19, 2003 | 33.10 | 33.10 | 32.90 | 33.03 | 18,393,898 | +0.09(+0.26%) |
Dec 18, 2003 | 32.44 | 32.95 | 32.44 | 32.95 | 14,349,891 | +0.41(+1.26%) |
Dec 17, 2003 | 32.51 | 32.66 | 32.39 | 32.54 | 11,900,890 | -0.05(-0.14%) |
Dec 16, 2003 | 32.53 | 32.79 | 32.39 | 32.59 | 16,139,021 | -0.03(-0.08%) |
Dec 15, 2003 | 33.03 | 33.03 | 32.47 | 32.61 | 18,786,394 | +0.05(+0.14%) |
Dec 12, 2003 | 32.17 | 32.87 | 32.17 | 32.57 | 16,567,915 | -0.40(-1.22%) |
Dec 11, 2003 | 32.90 | 33.13 | 32.90 | 32.97 | 11,428,622 | -0.16(-0.50%) |
Dec 10, 2003 | 32.98 | 33.17 | 32.90 | 33.13 | 12,347,225 | +0.16(+0.48%) |
Dec 09, 2003 | 33.07 | 33.15 | 32.87 | 32.98 | 16,155,097 | +0.11(+0.32%) |
Dec 08, 2003 | 32.55 | 33.15 | 32.51 | 32.87 | 16,782,816 | +0.45(+1.40%) |
Dec 05, 2003 | 32.69 | 32.76 | 32.30 | 32.41 | 10,735,689 | -0.11(-0.34%) |
Dec 04, 2003 | 32.49 | 32.67 | 32.38 | 32.53 | 12,001,896 | +0.11(+0.35%) |
Dec 03, 2003 | 32.44 | 32.61 | 32.32 | 32.41 | 15,267,584 | +0.14(+0.43%) |
Dec 02, 2003 | 32.63 | 32.63 | 32.26 | 32.28 | 17,054,592 | -0.36(-1.11%) |
Dec 01, 2003 | 33.17 | 33.17 | 32.51 | 32.64 | 16,176,178 | +0.13(+0.41%) |
Nov 28, 2003 | 32.47 | 32.67 | 32.44 | 32.51 | 8,290,175 | -0.26(-0.80%) |
Nov 26, 2003 | 33.44 | 33.44 | 32.44 | 32.77 | 24,646,676 | -0.65(-1.95%) |
Nov 25, 2003 | 33.78 | 33.78 | 33.25 | 33.42 | 17,432,072 | -0.52(-1.53%) |
Nov 24, 2003 | 33.05 | 33.96 | 33.05 | 33.94 | 12,054,977 | +0.40(+1.18%) |
Nov 21, 2003 | 33.95 | 33.96 | 33.36 | 33.55 | 11,800,340 | -0.40(-1.18%) |
Nov 20, 2003 | 34.32 | 34.45 | 33.88 | 33.95 | 9,130,067 | -0.51(-1.47%) |
Nov 19, 2003 | 34.22 | 34.61 | 34.22 | 34.46 | 9,883,513 | +0.21(+0.62%) |
Nov 18, 2003 | 34.24 | 34.87 | 34.08 | 34.25 | 16,033,314 | +0.18(+0.52%) |
Nov 17, 2003 | 33.96 | 34.33 | 33.85 | 34.07 | 10,346,075 | -0.30(-0.86%) |
Nov 14, 2003 | 33.42 | 34.58 | 33.36 | 34.37 | 32,542,992 | +1.17(+3.54%) |
Nov 13, 2003 | 32.58 | 33.41 | 32.49 | 33.19 | 16,859,102 | +0.55(+1.70%) |
Nov 12, 2003 | 32.60 | 32.64 | 32.39 | 32.64 | 8,397,854 | +0.28(+0.86%) |
Nov 11, 2003 | 32.14 | 32.47 | 32.01 | 32.36 | 9,777,654 | +0.23(+0.72%) |
Nov 10, 2003 | 32.18 | 32.30 | 31.82 | 32.13 | 9,154,181 | -0.05(-0.16%) |
Nov 07, 2003 | 32.29 | 32.83 | 32.14 | 32.18 | 9,675,435 | -0.24(-0.73%) |
Nov 06, 2003 | 32.38 | 32.47 | 32.14 | 32.42 | 10,469,071 | +0.01(+0.04%) |
Nov 05, 2003 | 32.28 | 32.74 | 32.15 | 32.41 | 11,244,962 | +0.00(+0.00%) |
Nov 04, 2003 | 32.54 | 32.74 | 32.31 | 32.41 | 11,658,993 | -0.42(-1.27%) |