Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 33.60 | 34.25 | 33.06 | 34.18 | 5,342,500 | +0.88(+2.64%) |
Jan 29, 2004 | 34.45 | 34.46 | 32.60 | 33.30 | 9,157,400 | -0.48(-1.42%) |
Jan 28, 2004 | 35.25 | 35.26 | 33.65 | 33.78 | 6,857,600 | -1.48(-4.20%) |
Jan 27, 2004 | 35.75 | 35.75 | 35.18 | 35.26 | 3,930,100 | -0.09(-0.25%) |
Jan 26, 2004 | 35.45 | 35.69 | 35.05 | 35.35 | 5,351,400 | -0.05(-0.14%) |
Jan 23, 2004 | 36.53 | 36.79 | 35.34 | 35.40 | 6,125,000 | -1.03(-2.83%) |
Jan 22, 2004 | 36.25 | 36.93 | 36.11 | 36.43 | 5,702,000 | +0.13(+0.36%) |
Jan 21, 2004 | 36.30 | 36.60 | 35.60 | 36.30 | 5,935,100 | +0.08(+0.22%) |
Jan 20, 2004 | 35.34 | 36.30 | 35.12 | 36.22 | 6,183,400 | +1.18(+3.37%) |
Jan 16, 2004 | 35.70 | 35.80 | 34.53 | 35.04 | 8,430,400 | -0.43(-1.21%) |
Jan 15, 2004 | 36.15 | 36.21 | 35.10 | 35.47 | 5,708,700 | -0.49(-1.36%) |
Jan 14, 2004 | 35.25 | 36.05 | 35.13 | 35.96 | 6,509,600 | +0.81(+2.30%) |
Jan 13, 2004 | 35.97 | 36.15 | 34.83 | 35.15 | 10,180,400 | -0.82(-2.28%) |
Jan 12, 2004 | 36.60 | 36.86 | 35.73 | 35.97 | 10,520,500 | -1.28(-3.44%) |
Jan 09, 2004 | 37.20 | 38.08 | 36.50 | 37.25 | 13,298,600 | -1.41(-3.65%) |
Jan 08, 2004 | 39.00 | 39.20 | 38.30 | 38.66 | 7,764,300 | +0.46(+1.20%) |
Jan 07, 2004 | 38.20 | 38.32 | 37.75 | 38.20 | 6,953,700 | -0.29(-0.75%) |
Jan 06, 2004 | 38.90 | 39.44 | 38.11 | 38.49 | 6,421,200 | -0.29(-0.75%) |
Jan 05, 2004 | 37.90 | 38.88 | 37.75 | 38.78 | 8,436,400 | +1.23(+3.28%) |
Jan 02, 2004 | 38.00 | 38.46 | 37.35 | 37.55 | 5,167,900 | -0.45(-1.18%) |
Dec 31, 2003 | 38.25 | 38.50 | 37.85 | 38.00 | 3,318,300 | -0.11(-0.29%) |
Dec 30, 2003 | 38.70 | 38.90 | 37.95 | 38.11 | 4,111,400 | -0.80(-2.06%) |
Dec 29, 2003 | 37.90 | 38.92 | 37.50 | 38.91 | 9,722,500 | +1.42(+3.79%) |
Dec 26, 2003 | 37.10 | 37.65 | 36.99 | 37.49 | 1,022,400 | +0.47(+1.27%) |
Dec 24, 2003 | 37.39 | 37.54 | 36.78 | 37.02 | 1,863,500 | -0.36(-0.96%) |
Dec 23, 2003 | 38.00 | 38.18 | 37.10 | 37.38 | 3,675,300 | -0.34(-0.90%) |
Dec 22, 2003 | 37.30 | 37.99 | 37.30 | 37.72 | 5,185,900 | +0.42(+1.13%) |
Dec 19, 2003 | 37.00 | 37.90 | 36.62 | 37.30 | 11,649,400 | +0.92(+2.53%) |
Dec 18, 2003 | 35.87 | 36.50 | 35.60 | 36.38 | 4,827,900 | +0.77(+2.16%) |
Dec 17, 2003 | 34.98 | 35.76 | 34.77 | 35.61 | 5,088,000 | +0.63(+1.80%) |
Dec 16, 2003 | 35.00 | 35.15 | 34.55 | 34.98 | 3,957,400 | +0.04(+0.11%) |
Dec 15, 2003 | 35.60 | 35.69 | 34.93 | 34.94 | 4,851,700 | +0.11(+0.32%) |
Dec 12, 2003 | 34.75 | 34.90 | 34.63 | 34.83 | 4,036,100 | +0.18(+0.52%) |
Dec 11, 2003 | 33.75 | 34.66 | 33.61 | 34.65 | 4,707,300 | +0.92(+2.73%) |
Dec 10, 2003 | 34.88 | 34.89 | 33.59 | 33.73 | 5,562,500 | -1.23(-3.52%) |
Dec 09, 2003 | 35.61 | 35.88 | 34.86 | 34.96 | 5,688,100 | -0.56(-1.58%) |
Dec 08, 2003 | 34.98 | 35.64 | 34.85 | 35.52 | 4,583,100 | +0.54(+1.54%) |
Dec 05, 2003 | 35.48 | 35.49 | 34.77 | 34.98 | 5,065,100 | -0.47(-1.33%) |
Dec 04, 2003 | 34.35 | 35.50 | 34.35 | 35.45 | 5,568,800 | +0.98(+2.84%) |
Dec 03, 2003 | 34.38 | 34.91 | 34.17 | 34.47 | 5,023,500 | +0.32(+0.94%) |
Dec 02, 2003 | 33.93 | 34.25 | 33.82 | 34.15 | 5,604,600 | +0.22(+0.65%) |
Dec 01, 2003 | 33.00 | 34.00 | 32.63 | 33.93 | 5,872,500 | +1.12(+3.41%) |
Nov 28, 2003 | 32.65 | 32.97 | 32.64 | 32.81 | 1,722,200 | +0.20(+0.61%) |
Nov 26, 2003 | 32.50 | 33.00 | 32.46 | 32.61 | 3,169,400 | +0.27(+0.83%) |
Nov 25, 2003 | 31.55 | 32.52 | 31.51 | 32.34 | 5,169,800 | +0.66(+2.08%) |
Nov 24, 2003 | 32.20 | 32.21 | 31.35 | 31.68 | 3,810,500 | +0.32(+1.02%) |
Nov 21, 2003 | 31.50 | 31.66 | 31.18 | 31.36 | 4,601,600 | -0.01(-0.03%) |
Nov 20, 2003 | 32.05 | 32.05 | 31.20 | 31.37 | 5,205,400 | -0.70(-2.18%) |
Nov 19, 2003 | 32.23 | 32.48 | 31.91 | 32.07 | 3,693,500 | -0.18(-0.56%) |
Nov 18, 2003 | 32.50 | 32.90 | 32.20 | 32.25 | 2,503,800 | -0.34(-1.04%) |
Nov 17, 2003 | 32.37 | 32.65 | 31.78 | 32.59 | 4,221,900 | +0.22(+0.68%) |
Nov 14, 2003 | 33.30 | 33.50 | 32.15 | 32.37 | 4,363,200 | -0.76(-2.29%) |
Nov 13, 2003 | 32.69 | 33.23 | 32.39 | 33.13 | 3,779,800 | +0.42(+1.28%) |
Nov 12, 2003 | 31.42 | 32.74 | 31.29 | 32.71 | 5,285,700 | +1.29(+4.11%) |
Nov 11, 2003 | 32.07 | 32.07 | 31.24 | 31.42 | 4,272,000 | -0.65(-2.03%) |
Nov 10, 2003 | 33.10 | 33.14 | 31.90 | 32.07 | 3,414,100 | -0.90(-2.73%) |
Nov 07, 2003 | 32.40 | 33.42 | 32.36 | 32.97 | 5,160,400 | +0.78(+2.42%) |
Nov 06, 2003 | 32.00 | 32.30 | 31.75 | 32.19 | 2,870,700 | +0.23(+0.72%) |
Nov 05, 2003 | 32.15 | 32.32 | 31.59 | 31.96 | 3,617,400 | -0.07(-0.22%) |
Nov 04, 2003 | 32.40 | 32.40 | 31.85 | 32.03 | 4,448,900 | -0.16(-0.50%) |