Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 36.49 | 36.83 | 36.30 | 36.51 | 1,136,157 | -0.17(-0.46%) |
Jan 29, 2004 | 36.24 | 36.92 | 35.89 | 36.68 | 1,273,181 | +0.45(+1.23%) |
Jan 28, 2004 | 36.71 | 37.30 | 36.00 | 36.23 | 1,588,794 | -0.71(-1.93%) |
Jan 27, 2004 | 37.39 | 37.53 | 36.62 | 36.95 | 1,104,707 | -0.37(-1.00%) |
Jan 26, 2004 | 36.49 | 37.49 | 36.49 | 37.32 | 1,057,839 | +0.75(+2.04%) |
Jan 23, 2004 | 36.69 | 37.29 | 36.46 | 36.58 | 1,045,876 | -0.41(-1.10%) |
Jan 22, 2004 | 36.96 | 37.48 | 36.68 | 36.98 | 1,162,427 | -0.28(-0.74%) |
Jan 21, 2004 | 36.37 | 37.56 | 36.37 | 37.26 | 1,635,662 | +0.46(+1.26%) |
Jan 20, 2004 | 36.57 | 37.05 | 35.68 | 36.79 | 1,332,875 | +0.02(+0.07%) |
Jan 16, 2004 | 37.19 | 37.26 | 36.28 | 36.77 | 1,643,062 | -0.32(-0.87%) |
Jan 15, 2004 | 37.69 | 37.82 | 36.30 | 37.09 | 1,534,575 | -0.19(-0.52%) |
Jan 14, 2004 | 37.16 | 37.46 | 36.93 | 37.29 | 935,046 | +0.36(+0.97%) |
Jan 13, 2004 | 36.73 | 37.22 | 36.53 | 36.93 | 1,373,980 | +0.04(+0.11%) |
Jan 12, 2004 | 37.40 | 37.40 | 36.71 | 36.89 | 1,622,508 | -0.24(-0.66%) |
Jan 09, 2004 | 37.16 | 37.65 | 36.49 | 37.13 | 1,881,724 | -0.58(-1.53%) |
Jan 08, 2004 | 38.25 | 38.34 | 37.22 | 37.71 | 2,750,875 | +0.33(+0.89%) |
Jan 07, 2004 | 38.92 | 39.15 | 35.27 | 37.38 | 7,046,638 | -1.58(-4.06%) |
Jan 06, 2004 | 39.04 | 39.36 | 38.90 | 38.96 | 2,580,650 | -1.45(-3.59%) |
Jan 05, 2004 | 40.74 | 40.79 | 39.82 | 40.41 | 1,502,707 | -0.07(-0.18%) |
Jan 02, 2004 | 40.73 | 40.82 | 40.26 | 40.48 | 1,024,909 | -0.14(-0.34%) |
Dec 31, 2003 | 40.62 | 40.83 | 40.22 | 40.62 | 1,024,909 | +0.07(+0.18%) |
Dec 30, 2003 | 40.43 | 40.93 | 40.15 | 40.55 | 1,019,049 | -0.16(-0.40%) |
Dec 29, 2003 | 40.24 | 40.74 | 40.14 | 40.71 | 1,022,276 | +0.74(+1.85%) |
Dec 26, 2003 | 40.45 | 40.46 | 39.88 | 39.97 | 424,159 | -0.35(-0.86%) |
Dec 24, 2003 | 39.85 | 40.43 | 39.75 | 40.32 | 677,605 | +0.24(+0.59%) |
Dec 23, 2003 | 40.00 | 40.33 | 39.60 | 40.09 | 816,486 | +0.18(+0.45%) |
Dec 22, 2003 | 40.08 | 40.09 | 39.16 | 39.91 | 1,442,432 | -0.22(-0.55%) |
Dec 19, 2003 | 40.36 | 40.44 | 39.31 | 40.13 | 2,952,487 | -0.52(-1.28%) |
Dec 18, 2003 | 37.70 | 41.09 | 37.55 | 40.65 | 3,675,439 | +3.19(+8.51%) |
Dec 17, 2003 | 37.09 | 37.71 | 36.81 | 37.46 | 1,712,631 | +0.17(+0.46%) |
Dec 16, 2003 | 37.51 | 38.19 | 37.13 | 37.29 | 2,485,806 | -0.38(-1.01%) |
Dec 15, 2003 | 39.18 | 39.41 | 37.53 | 37.67 | 1,722,882 | -1.20(-3.09%) |
Dec 12, 2003 | 39.35 | 39.41 | 38.21 | 38.87 | 1,031,922 | -0.29(-0.75%) |
Dec 11, 2003 | 38.11 | 39.53 | 37.95 | 39.16 | 1,374,069 | +0.92(+2.42%) |
Dec 10, 2003 | 38.04 | 38.47 | 37.85 | 38.24 | 1,214,794 | +0.64(+1.70%) |
Dec 09, 2003 | 38.18 | 38.26 | 37.46 | 37.60 | 1,515,825 | -0.44(-1.15%) |
Dec 08, 2003 | 37.21 | 38.24 | 37.11 | 38.03 | 1,307,745 | +0.67(+1.80%) |
Dec 05, 2003 | 38.43 | 38.34 | 36.91 | 37.36 | 1,255,499 | -1.07(-2.78%) |
Dec 04, 2003 | 37.47 | 38.52 | 37.26 | 38.43 | 1,190,618 | +0.77(+2.05%) |
Dec 03, 2003 | 37.99 | 38.73 | 37.57 | 37.66 | 1,092,968 | -0.41(-1.06%) |
Dec 02, 2003 | 38.54 | 38.67 | 37.95 | 38.07 | 1,183,590 | -0.30(-0.78%) |
Dec 01, 2003 | 37.99 | 38.45 | 37.68 | 38.37 | 1,048,449 | +0.51(+1.35%) |
Nov 28, 2003 | 37.77 | 37.99 | 37.48 | 37.86 | 380,082 | -0.01(-0.02%) |
Nov 26, 2003 | 37.66 | 37.98 | 37.26 | 37.86 | 976,317 | +0.27(+0.71%) |
Nov 25, 2003 | 38.59 | 38.59 | 37.27 | 37.60 | 1,462,252 | -0.89(-2.32%) |
Nov 24, 2003 | 37.13 | 38.51 | 37.11 | 38.49 | 1,331,192 | +1.62(+4.40%) |
Nov 21, 2003 | 36.49 | 37.02 | 36.23 | 36.87 | 1,125,313 | +0.49(+1.34%) |
Nov 20, 2003 | 36.61 | 37.21 | 36.32 | 36.38 | 1,179,502 | -0.56(-1.51%) |
Nov 19, 2003 | 36.60 | 37.18 | 36.37 | 36.94 | 1,104,699 | +0.19(+0.53%) |
Nov 18, 2003 | 37.21 | 37.37 | 36.61 | 36.75 | 1,013,889 | -0.20(-0.55%) |
Nov 17, 2003 | 36.95 | 37.17 | 36.36 | 36.95 | 1,607,209 | +0.31(+0.84%) |
Nov 14, 2003 | 36.74 | 37.70 | 36.57 | 36.64 | 1,829,480 | -0.31(-0.83%) |
Nov 13, 2003 | 36.49 | 37.16 | 36.48 | 36.95 | 1,211,666 | +0.27(+0.73%) |
Nov 12, 2003 | 35.60 | 36.88 | 35.57 | 36.68 | 1,218,211 | +0.84(+2.35%) |
Nov 11, 2003 | 36.04 | 36.31 | 35.68 | 35.84 | 993,734 | +0.06(+0.18%) |
Nov 10, 2003 | 36.18 | 36.45 | 35.64 | 35.77 | 1,355,457 | +0.69(+1.96%) |
Nov 07, 2003 | 35.27 | 35.59 | 35.03 | 35.08 | 1,128,999 | -0.02(-0.05%) |
Nov 06, 2003 | 34.99 | 35.22 | 34.57 | 35.10 | 872,976 | +0.20(+0.58%) |
Nov 05, 2003 | 35.44 | 35.55 | 34.62 | 34.90 | 839,826 | -0.37(-1.06%) |
Nov 04, 2003 | 35.16 | 35.33 | 34.78 | 35.27 | 1,035,159 | -0.20(-0.57%) |