Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 34.18 | 34.53 | 33.99 | 34.50 | 1,339,582 | +0.15(+0.45%) |
Jan 29, 2004 | 33.19 | 34.72 | 33.03 | 34.34 | 1,443,692 | +1.14(+3.44%) |
Jan 28, 2004 | 33.78 | 34.04 | 33.08 | 33.20 | 1,361,920 | -0.60(-1.77%) |
Jan 27, 2004 | 34.22 | 34.22 | 33.58 | 33.80 | 1,185,181 | -0.42(-1.23%) |
Jan 26, 2004 | 33.70 | 34.34 | 33.70 | 34.22 | 1,043,450 | +0.33(+0.97%) |
Jan 23, 2004 | 34.01 | 34.04 | 33.68 | 33.89 | 770,831 | -0.15(-0.45%) |
Jan 22, 2004 | 33.50 | 34.30 | 33.50 | 34.04 | 1,241,351 | +0.55(+1.65%) |
Jan 21, 2004 | 33.21 | 33.60 | 32.77 | 33.49 | 1,223,455 | +0.28(+0.83%) |
Jan 20, 2004 | 33.52 | 33.52 | 33.03 | 33.22 | 1,276,751 | -0.19(-0.57%) |
Jan 16, 2004 | 32.96 | 33.41 | 32.95 | 33.41 | 895,580 | +0.57(+1.72%) |
Jan 15, 2004 | 32.55 | 32.96 | 32.30 | 32.84 | 803,227 | +0.27(+0.82%) |
Jan 14, 2004 | 32.44 | 32.62 | 32.41 | 32.57 | 739,481 | +0.28(+0.88%) |
Jan 13, 2004 | 32.50 | 32.69 | 32.10 | 32.29 | 572,016 | -0.12(-0.38%) |
Jan 12, 2004 | 32.24 | 32.54 | 32.05 | 32.41 | 800,745 | +0.17(+0.52%) |
Jan 09, 2004 | 32.57 | 32.61 | 32.14 | 32.24 | 644,515 | -0.33(-1.01%) |
Jan 08, 2004 | 32.67 | 32.67 | 32.34 | 32.57 | 1,102,624 | +0.17(+0.52%) |
Jan 07, 2004 | 32.11 | 32.57 | 32.10 | 32.41 | 2,621,950 | +0.33(+1.03%) |
Jan 06, 2004 | 31.69 | 32.09 | 31.65 | 32.08 | 1,131,493 | +0.19(+0.60%) |
Jan 05, 2004 | 31.79 | 32.10 | 31.54 | 31.88 | 1,161,668 | +0.47(+1.51%) |
Jan 02, 2004 | 31.39 | 31.68 | 31.31 | 31.41 | 1,059,779 | -0.08(-0.27%) |
Dec 31, 2003 | 31.73 | 32.01 | 31.48 | 31.49 | 1,412,211 | -0.24(-0.75%) |
Dec 30, 2003 | 31.69 | 31.76 | 31.50 | 31.73 | 928,368 | +0.05(+0.17%) |
Dec 29, 2003 | 30.81 | 31.68 | 30.75 | 31.68 | 1,419,134 | +0.87(+2.81%) |
Dec 26, 2003 | 30.77 | 30.93 | 30.71 | 30.81 | 262,560 | +0.17(+0.55%) |
Dec 24, 2003 | 30.51 | 30.71 | 30.39 | 30.64 | 263,605 | +0.12(+0.40%) |
Dec 23, 2003 | 30.54 | 30.62 | 30.39 | 30.52 | 2,405,240 | +0.05(+0.15%) |
Dec 22, 2003 | 30.97 | 30.98 | 30.48 | 30.48 | 1,544,014 | -0.21(-0.70%) |
Dec 19, 2003 | 30.77 | 30.87 | 30.61 | 30.69 | 1,862,745 | -0.01(-0.02%) |
Dec 18, 2003 | 30.92 | 30.96 | 30.58 | 30.70 | 1,553,027 | -0.18(-0.60%) |
Dec 17, 2003 | 30.70 | 30.92 | 30.70 | 30.88 | 1,434,810 | -0.09(-0.30%) |
Dec 16, 2003 | 30.85 | 31.36 | 30.84 | 30.97 | 1,354,866 | +0.12(+0.40%) |
Dec 15, 2003 | 31.27 | 31.49 | 30.85 | 30.85 | 1,900,365 | -0.15(-0.49%) |
Dec 12, 2003 | 30.94 | 31.12 | 30.81 | 31.00 | 2,165,539 | +0.15(+0.47%) |
Dec 11, 2003 | 30.52 | 30.89 | 30.51 | 30.86 | 1,709,911 | +0.41(+1.36%) |
Dec 10, 2003 | 30.05 | 31.08 | 30.26 | 30.45 | 2,655,391 | +0.39(+1.30%) |
Dec 09, 2003 | 30.61 | 30.61 | 29.86 | 30.05 | 2,025,114 | -0.48(-1.58%) |
Dec 08, 2003 | 30.45 | 30.62 | 30.35 | 30.54 | 1,872,150 | -0.02(-0.07%) |
Dec 05, 2003 | 30.92 | 30.98 | 30.54 | 30.56 | 1,048,414 | -0.57(-1.82%) |
Dec 04, 2003 | 31.00 | 31.18 | 30.92 | 31.13 | 1,706,645 | +0.13(+0.42%) |
Dec 03, 2003 | 31.00 | 31.05 | 30.85 | 31.00 | 1,567,004 | +0.18(+0.57%) |
Dec 02, 2003 | 30.76 | 30.81 | 30.59 | 30.82 | 2,347,241 | +0.06(+0.20%) |
Dec 01, 2003 | 30.64 | 30.77 | 30.59 | 30.76 | 1,786,458 | +0.11(+0.37%) |
Nov 28, 2003 | 30.32 | 30.69 | 30.32 | 30.64 | 743,007 | +0.10(+0.33%) |
Nov 26, 2003 | 30.53 | 30.58 | 30.46 | 30.54 | 1,881,816 | +0.02(+0.05%) |
Nov 25, 2003 | 29.86 | 30.56 | 29.86 | 30.53 | 3,071,569 | +0.77(+2.60%) |
Nov 24, 2003 | 29.55 | 29.86 | 29.55 | 29.76 | 1,060,693 | +0.21(+0.70%) |
Nov 21, 2003 | 28.96 | 29.71 | 28.98 | 29.55 | 2,540,047 | +0.59(+2.04%) |
Nov 20, 2003 | 29.08 | 29.08 | 28.86 | 28.96 | 851,559 | -0.09(-0.32%) |
Nov 19, 2003 | 29.05 | 29.05 | 28.75 | 29.05 | 1,197,068 | +0.13(+0.45%) |
Nov 18, 2003 | 28.72 | 29.00 | 28.72 | 28.92 | 1,462,241 | +0.19(+0.67%) |
Nov 17, 2003 | 28.59 | 29.01 | 28.38 | 28.73 | 831,442 | -0.28(-0.98%) |
Nov 14, 2003 | 28.98 | 29.21 | 28.83 | 29.01 | 1,839,885 | +0.04(+0.13%) |
Nov 13, 2003 | 27.93 | 28.98 | 27.93 | 28.98 | 2,443,905 | +1.06(+3.81%) |
Nov 12, 2003 | 27.48 | 27.94 | 27.48 | 27.91 | 1,163,105 | +0.39(+1.42%) |
Nov 11, 2003 | 27.33 | 27.54 | 27.33 | 27.52 | 1,205,167 | +0.18(+0.67%) |
Nov 10, 2003 | 27.78 | 27.80 | 27.28 | 27.34 | 879,774 | -0.41(-1.49%) |
Nov 07, 2003 | 28.02 | 28.09 | 27.65 | 27.75 | 1,602,796 | -0.11(-0.41%) |
Nov 06, 2003 | 27.25 | 28.26 | 26.95 | 27.87 | 2,743,826 | -0.08(-0.27%) |
Nov 05, 2003 | 27.83 | 28.06 | 27.69 | 27.94 | 559,868 | -0.02(-0.05%) |
Nov 04, 2003 | 27.83 | 28.11 | 27.80 | 27.96 | 727,463 | -0.11(-0.41%) |