Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 35.20 | 35.33 | 34.80 | 34.93 | 886,436 | +0.36(+1.03%) |
Jan 29, 2004 | 35.21 | 35.48 | 34.02 | 34.57 | 1,610,181 | -0.58(-1.65%) |
Jan 28, 2004 | 36.42 | 37.15 | 35.09 | 35.15 | 1,922,402 | -0.98(-2.71%) |
Jan 27, 2004 | 36.02 | 36.83 | 35.91 | 36.13 | 1,021,301 | +0.56(+1.58%) |
Jan 26, 2004 | 35.77 | 36.07 | 34.95 | 35.57 | 1,153,742 | -0.07(-0.19%) |
Jan 23, 2004 | 36.50 | 36.67 | 35.61 | 35.64 | 738,755 | -0.78(-2.14%) |
Jan 22, 2004 | 37.50 | 37.95 | 36.42 | 36.42 | 938,050 | -0.67(-1.80%) |
Jan 21, 2004 | 37.01 | 37.61 | 36.42 | 37.08 | 792,793 | +0.10(+0.28%) |
Jan 20, 2004 | 37.04 | 37.46 | 36.81 | 36.98 | 1,453,377 | +0.94(+2.59%) |
Jan 16, 2004 | 35.77 | 36.59 | 35.21 | 36.05 | 1,462,384 | +0.41(+1.14%) |
Jan 15, 2004 | 36.03 | 36.54 | 35.13 | 35.64 | 2,434,612 | -1.06(-2.88%) |
Jan 14, 2004 | 37.41 | 37.99 | 36.03 | 36.69 | 1,511,226 | -1.28(-3.38%) |
Jan 13, 2004 | 38.98 | 39.41 | 37.58 | 37.98 | 1,505,222 | -1.63(-4.11%) |
Jan 12, 2004 | 40.27 | 40.27 | 39.28 | 39.60 | 954,793 | -0.93(-2.29%) |
Jan 09, 2004 | 40.31 | 41.15 | 40.01 | 40.53 | 733,674 | +0.23(+0.56%) |
Jan 08, 2004 | 40.44 | 40.50 | 39.67 | 40.31 | 704,230 | +0.66(+1.66%) |
Jan 07, 2004 | 40.60 | 40.62 | 39.62 | 39.65 | 999,594 | -0.95(-2.35%) |
Jan 06, 2004 | 41.74 | 41.79 | 40.30 | 40.60 | 765,774 | -0.80(-1.92%) |
Jan 05, 2004 | 41.18 | 41.55 | 40.97 | 41.40 | 729,864 | +1.10(+2.73%) |
Jan 02, 2004 | 40.25 | 40.83 | 40.25 | 40.30 | 450,781 | -0.15(-0.36%) |
Dec 31, 2003 | 40.82 | 41.09 | 39.75 | 40.44 | 646,959 | -0.35(-0.85%) |
Dec 30, 2003 | 41.31 | 41.40 | 40.56 | 40.79 | 767,621 | -0.39(-0.95%) |
Dec 29, 2003 | 40.18 | 41.29 | 40.16 | 41.18 | 1,227,987 | +1.78(+4.53%) |
Dec 26, 2003 | 38.97 | 39.57 | 38.91 | 39.40 | 537,958 | +0.58(+1.49%) |
Dec 24, 2003 | 38.80 | 39.32 | 38.57 | 38.82 | 510,824 | +0.11(+0.29%) |
Dec 23, 2003 | 38.19 | 38.71 | 37.94 | 38.70 | 914,033 | +0.47(+1.22%) |
Dec 22, 2003 | 38.67 | 38.91 | 38.21 | 38.24 | 865,421 | -0.13(-0.34%) |
Dec 19, 2003 | 38.97 | 39.36 | 38.36 | 38.37 | 1,254,659 | -1.37(-3.44%) |
Dec 18, 2003 | 40.26 | 39.82 | 38.71 | 39.73 | 1,196,233 | -0.53(-1.31%) |
Dec 17, 2003 | 40.07 | 40.29 | 39.58 | 40.26 | 1,456,957 | +0.19(+0.48%) |
Dec 16, 2003 | 41.12 | 41.20 | 40.06 | 40.07 | 817,503 | -0.88(-2.16%) |
Dec 15, 2003 | 40.56 | 41.30 | 40.24 | 40.96 | 993,243 | +0.40(+0.98%) |
Dec 12, 2003 | 40.76 | 41.68 | 40.48 | 40.56 | 1,183,185 | -0.20(-0.49%) |
Dec 11, 2003 | 39.29 | 41.02 | 38.98 | 40.76 | 1,774,490 | +1.54(+3.93%) |
Dec 10, 2003 | 41.01 | 41.52 | 39.11 | 39.21 | 1,501,758 | -1.79(-4.37%) |
Dec 09, 2003 | 42.43 | 42.43 | 40.98 | 41.01 | 925,349 | -1.13(-2.67%) |
Dec 08, 2003 | 42.38 | 42.07 | 41.61 | 42.13 | 849,141 | -0.25(-0.59%) |
Dec 05, 2003 | 41.27 | 42.56 | 40.89 | 42.38 | 929,044 | +1.12(+2.71%) |
Dec 04, 2003 | 42.68 | 42.18 | 41.27 | 41.27 | 1,431,439 | -1.41(-3.31%) |
Dec 03, 2003 | 42.78 | 43.04 | 42.39 | 42.68 | 733,674 | -0.10(-0.24%) |
Dec 02, 2003 | 42.61 | 43.26 | 42.32 | 42.78 | 1,250,849 | +0.01(+0.02%) |
Dec 01, 2003 | 42.18 | 42.77 | 40.96 | 42.77 | 1,398,877 | +1.23(+2.96%) |
Nov 28, 2003 | 41.02 | 41.54 | 40.99 | 41.54 | 496,044 | +1.01(+2.50%) |
Nov 26, 2003 | 40.05 | 40.83 | 40.05 | 40.53 | 1,274,173 | +0.71(+1.78%) |
Nov 25, 2003 | 38.71 | 39.88 | 38.71 | 39.82 | 942,207 | +0.74(+1.91%) |
Nov 24, 2003 | 39.06 | 39.20 | 38.71 | 39.08 | 948,673 | -0.55(-1.38%) |
Nov 21, 2003 | 39.47 | 39.82 | 39.40 | 39.62 | 906,989 | +0.15(+0.37%) |
Nov 20, 2003 | 39.77 | 39.84 | 39.34 | 39.47 | 895,558 | -0.28(-0.70%) |
Nov 19, 2003 | 39.60 | 39.75 | 38.97 | 39.75 | 1,486,747 | -0.09(-0.22%) |
Nov 18, 2003 | 37.97 | 39.84 | 37.96 | 39.84 | 1,695,511 | +1.87(+4.93%) |
Nov 17, 2003 | 38.33 | 38.38 | 37.55 | 37.97 | 1,896,884 | -0.57(-1.48%) |
Nov 14, 2003 | 38.11 | 38.62 | 38.11 | 38.54 | 1,151,086 | +0.50(+1.32%) |
Nov 13, 2003 | 37.72 | 38.50 | 37.37 | 38.04 | 2,167,192 | +0.42(+1.13%) |
Nov 12, 2003 | 35.75 | 37.61 | 35.59 | 37.61 | 1,655,559 | +2.28(+6.45%) |
Nov 11, 2003 | 35.30 | 35.91 | 35.08 | 35.33 | 883,203 | +0.03(+0.10%) |
Nov 10, 2003 | 35.59 | 36.08 | 35.21 | 35.30 | 1,316,896 | -0.29(-0.83%) |
Nov 07, 2003 | 33.78 | 35.59 | 33.65 | 35.59 | 1,657,060 | +1.58(+4.66%) |
Nov 06, 2003 | 34.38 | 34.45 | 33.69 | 34.01 | 864,960 | -0.53(-1.53%) |
Nov 05, 2003 | 34.29 | 34.82 | 34.23 | 34.54 | 711,620 | +0.29(+0.83%) |
Nov 04, 2003 | 33.95 | 34.56 | 33.81 | 34.25 | 856,184 | +0.78(+2.33%) |