Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 37.50 | 37.92 | 37.28 | 37.51 | 945,200 | -0.31(-0.82%) |
Jan 29, 2004 | 36.96 | 37.90 | 36.95 | 37.82 | 1,100,900 | +0.87(+2.34%) |
Jan 28, 2004 | 37.00 | 37.21 | 36.72 | 36.95 | 1,306,600 | +0.43(+1.18%) |
Jan 27, 2004 | 36.08 | 37.65 | 36.08 | 36.52 | 1,838,600 | +0.91(+2.56%) |
Jan 26, 2004 | 35.60 | 35.72 | 35.18 | 35.62 | 402,900 | +0.06(+0.17%) |
Jan 23, 2004 | 35.57 | 35.84 | 35.38 | 35.55 | 323,300 | +0.10(+0.30%) |
Jan 22, 2004 | 35.61 | 35.74 | 35.23 | 35.45 | 437,200 | -0.16(-0.45%) |
Jan 21, 2004 | 35.58 | 35.67 | 35.20 | 35.61 | 492,900 | +0.09(+0.25%) |
Jan 20, 2004 | 35.67 | 35.84 | 35.41 | 35.52 | 523,400 | -0.21(-0.59%) |
Jan 16, 2004 | 35.95 | 36.00 | 35.63 | 35.73 | 462,600 | -0.07(-0.20%) |
Jan 15, 2004 | 35.45 | 35.95 | 35.34 | 35.80 | 726,600 | +0.30(+0.85%) |
Jan 14, 2004 | 35.48 | 35.62 | 35.38 | 35.50 | 534,100 | +0.16(+0.44%) |
Jan 13, 2004 | 35.12 | 35.49 | 35.05 | 35.34 | 758,500 | +0.27(+0.77%) |
Jan 12, 2004 | 35.12 | 35.20 | 34.98 | 35.08 | 899,400 | +0.03(+0.07%) |
Jan 09, 2004 | 35.15 | 35.38 | 35.05 | 35.05 | 571,800 | -0.30(-0.85%) |
Jan 08, 2004 | 35.28 | 35.35 | 35.10 | 35.35 | 463,800 | +0.07(+0.20%) |
Jan 07, 2004 | 35.27 | 35.43 | 35.13 | 35.28 | 678,000 | -0.07(-0.20%) |
Jan 06, 2004 | 35.00 | 35.41 | 34.92 | 35.35 | 561,800 | +0.43(+1.22%) |
Jan 05, 2004 | 34.62 | 35.00 | 34.55 | 34.92 | 672,600 | +0.17(+0.50%) |
Jan 02, 2004 | 35.00 | 35.25 | 34.61 | 34.75 | 451,600 | -0.21(-0.60%) |
Dec 31, 2003 | 34.96 | 35.00 | 34.79 | 34.96 | 526,200 | +0.00(+0.00%) |
Dec 30, 2003 | 34.65 | 34.97 | 34.64 | 34.96 | 622,300 | +0.33(+0.95%) |
Dec 29, 2003 | 34.37 | 34.63 | 34.33 | 34.63 | 464,000 | +0.28(+0.80%) |
Dec 26, 2003 | 34.27 | 34.44 | 34.27 | 34.35 | 108,600 | +0.08(+0.23%) |
Dec 24, 2003 | 34.38 | 34.45 | 34.27 | 34.27 | 200,900 | -0.16(-0.45%) |
Dec 23, 2003 | 34.28 | 34.45 | 34.24 | 34.43 | 460,400 | +0.22(+0.64%) |
Dec 22, 2003 | 34.16 | 34.35 | 34.11 | 34.21 | 523,700 | +0.05(+0.15%) |
Dec 19, 2003 | 34.66 | 34.70 | 34.06 | 34.16 | 666,800 | -0.39(-1.13%) |
Dec 18, 2003 | 34.23 | 34.59 | 34.20 | 34.55 | 490,700 | +0.33(+0.98%) |
Dec 17, 2003 | 34.12 | 34.22 | 33.76 | 34.22 | 663,800 | +0.12(+0.34%) |
Dec 16, 2003 | 33.80 | 34.16 | 33.78 | 34.10 | 629,100 | +0.18(+0.53%) |
Dec 15, 2003 | 33.78 | 34.02 | 33.77 | 33.92 | 1,042,700 | +0.27(+0.82%) |
Dec 12, 2003 | 33.49 | 33.65 | 33.49 | 33.65 | 711,400 | +0.21(+0.61%) |
Dec 11, 2003 | 33.38 | 33.52 | 33.30 | 33.44 | 1,013,800 | -0.03(-0.07%) |
Dec 10, 2003 | 33.51 | 33.56 | 33.34 | 33.47 | 696,600 | -0.03(-0.10%) |
Dec 09, 2003 | 33.98 | 34.10 | 33.46 | 33.50 | 839,200 | -0.55(-1.60%) |
Dec 08, 2003 | 33.79 | 34.09 | 33.79 | 34.05 | 591,500 | +0.22(+0.65%) |
Dec 05, 2003 | 33.98 | 34.01 | 33.80 | 33.83 | 694,200 | -0.17(-0.50%) |
Dec 04, 2003 | 34.22 | 34.22 | 33.96 | 33.99 | 563,300 | -0.18(-0.53%) |
Dec 03, 2003 | 34.40 | 34.40 | 34.27 | 34.17 | 642,700 | -0.12(-0.35%) |
Dec 02, 2003 | 34.38 | 34.53 | 34.30 | 34.30 | 398,300 | -0.10(-0.31%) |
Dec 01, 2003 | 34.45 | 34.55 | 34.21 | 34.40 | 591,100 | +0.15(+0.44%) |
Nov 28, 2003 | 34.19 | 34.40 | 34.12 | 34.25 | 177,100 | +0.07(+0.20%) |
Nov 26, 2003 | 34.27 | 34.47 | 33.92 | 34.18 | 529,000 | -0.04(-0.10%) |
Nov 25, 2003 | 33.85 | 34.35 | 33.84 | 34.22 | 904,700 | +0.38(+1.12%) |
Nov 24, 2003 | 33.30 | 33.87 | 33.23 | 33.84 | 694,400 | +0.72(+2.17%) |
Nov 21, 2003 | 33.27 | 33.27 | 32.95 | 33.12 | 556,400 | -0.17(-0.51%) |
Nov 20, 2003 | 33.50 | 33.59 | 33.23 | 33.28 | 701,500 | -0.32(-0.94%) |
Nov 19, 2003 | 33.58 | 33.86 | 33.22 | 33.60 | 715,900 | +0.14(+0.42%) |
Nov 18, 2003 | 33.72 | 33.72 | 33.42 | 33.46 | 799,000 | -0.26(-0.77%) |
Nov 17, 2003 | 33.55 | 33.78 | 33.51 | 33.72 | 817,300 | -0.06(-0.18%) |
Nov 14, 2003 | 33.65 | 33.95 | 33.57 | 33.78 | 559,700 | +0.03(+0.09%) |
Nov 13, 2003 | 33.55 | 33.77 | 33.42 | 33.75 | 646,600 | +0.20(+0.60%) |
Nov 12, 2003 | 32.73 | 33.58 | 32.73 | 33.55 | 699,900 | +0.84(+2.58%) |
Nov 11, 2003 | 32.95 | 32.95 | 32.59 | 32.70 | 647,400 | -0.36(-1.09%) |
Nov 10, 2003 | 33.38 | 33.41 | 32.87 | 33.06 | 575,800 | -0.36(-1.08%) |
Nov 07, 2003 | 33.40 | 33.59 | 33.35 | 33.42 | 837,000 | +0.02(+0.07%) |
Nov 06, 2003 | 33.02 | 33.41 | 32.85 | 33.40 | 621,400 | +0.43(+1.30%) |
Nov 05, 2003 | 33.00 | 32.98 | 32.77 | 32.97 | 491,700 | +0.21(+0.64%) |
Nov 04, 2003 | 33.00 | 33.00 | 32.77 | 32.76 | 898,300 | -0.34(-1.03%) |