Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 35.21 | 35.27 | 34.90 | 34.95 | 10,078,006 | -0.31(-0.87%) |
Jan 29, 2004 | 34.80 | 35.35 | 34.69 | 35.25 | 11,758,107 | +0.48(+1.37%) |
Jan 28, 2004 | 34.93 | 35.08 | 34.74 | 34.78 | 12,811,781 | -0.08(-0.23%) |
Jan 27, 2004 | 34.90 | 35.13 | 34.86 | 34.86 | 13,605,285 | -0.14(-0.41%) |
Jan 26, 2004 | 34.67 | 35.07 | 34.59 | 35.00 | 12,227,544 | +0.33(+0.94%) |
Jan 23, 2004 | 34.87 | 35.03 | 34.51 | 34.67 | 14,319,148 | -0.03(-0.09%) |
Jan 22, 2004 | 34.44 | 34.81 | 34.42 | 34.70 | 13,594,737 | +0.32(+0.93%) |
Jan 21, 2004 | 33.70 | 34.44 | 33.69 | 34.38 | 16,943,932 | +0.69(+2.06%) |
Jan 20, 2004 | 33.23 | 33.98 | 33.23 | 33.69 | 21,436,380 | +0.69(+2.08%) |
Jan 16, 2004 | 33.68 | 33.68 | 32.99 | 33.00 | 23,485,640 | -0.91(-2.68%) |
Jan 15, 2004 | 34.06 | 34.51 | 33.80 | 33.91 | 10,872,121 | -0.10(-0.31%) |
Jan 14, 2004 | 34.14 | 34.29 | 33.95 | 34.02 | 9,799,339 | -0.16(-0.48%) |
Jan 13, 2004 | 34.28 | 34.51 | 34.04 | 34.18 | 11,316,031 | -0.09(-0.27%) |
Jan 12, 2004 | 33.68 | 34.34 | 33.68 | 34.27 | 15,988,548 | +0.65(+1.93%) |
Jan 09, 2004 | 33.95 | 33.95 | 33.62 | 33.63 | 9,824,867 | -0.39(-1.13%) |
Jan 08, 2004 | 33.85 | 34.01 | 33.69 | 34.01 | 9,882,343 | +0.16(+0.46%) |
Jan 07, 2004 | 33.79 | 33.87 | 33.66 | 33.85 | 11,127,094 | +0.01(+0.04%) |
Jan 06, 2004 | 33.83 | 34.08 | 33.72 | 33.84 | 11,155,832 | -0.15(-0.44%) |
Jan 05, 2004 | 34.02 | 34.07 | 33.69 | 33.99 | 12,892,033 | +0.20(+0.58%) |
Jan 02, 2004 | 33.80 | 34.08 | 33.63 | 33.80 | 9,880,356 | +0.00(+0.00%) |
Dec 31, 2003 | 33.55 | 33.85 | 33.50 | 33.80 | 8,531,047 | +0.19(+0.56%) |
Dec 30, 2003 | 33.53 | 33.77 | 33.36 | 33.61 | 8,991,008 | +0.08(+0.23%) |
Dec 29, 2003 | 33.27 | 33.53 | 33.19 | 33.53 | 10,072,350 | +0.41(+1.24%) |
Dec 26, 2003 | 33.08 | 33.17 | 33.04 | 33.11 | 1,956,015 | -0.07(-0.22%) |
Dec 24, 2003 | 33.07 | 33.19 | 32.91 | 33.19 | 4,560,011 | +0.12(+0.36%) |
Dec 23, 2003 | 32.86 | 33.21 | 32.84 | 33.07 | 12,381,017 | +0.05(+0.14%) |
Dec 22, 2003 | 32.76 | 33.02 | 32.64 | 33.02 | 11,807,786 | +0.25(+0.76%) |
Dec 19, 2003 | 32.84 | 32.84 | 32.64 | 32.77 | 18,539,654 | +0.09(+0.26%) |
Dec 18, 2003 | 32.19 | 32.69 | 32.19 | 32.69 | 14,463,602 | +0.41(+1.26%) |
Dec 17, 2003 | 32.25 | 32.40 | 32.14 | 32.28 | 11,995,195 | -0.05(-0.14%) |
Dec 16, 2003 | 32.27 | 32.53 | 32.13 | 32.33 | 16,266,909 | -0.03(-0.08%) |
Dec 15, 2003 | 32.77 | 32.77 | 32.22 | 32.36 | 18,935,260 | +0.05(+0.14%) |
Dec 12, 2003 | 31.92 | 32.61 | 31.92 | 32.31 | 16,699,202 | -0.40(-1.22%) |
Dec 11, 2003 | 32.64 | 32.87 | 32.64 | 32.71 | 11,519,184 | -0.16(-0.50%) |
Dec 10, 2003 | 32.72 | 32.91 | 32.64 | 32.87 | 12,445,066 | +0.16(+0.48%) |
Dec 09, 2003 | 32.81 | 32.89 | 32.61 | 32.72 | 16,283,113 | +0.10(+0.32%) |
Dec 08, 2003 | 32.29 | 32.89 | 32.25 | 32.61 | 16,915,806 | +0.45(+1.40%) |
Dec 05, 2003 | 32.43 | 32.51 | 32.05 | 32.16 | 10,820,760 | -0.11(-0.34%) |
Dec 04, 2003 | 32.23 | 32.41 | 32.13 | 32.27 | 12,097,000 | +0.11(+0.35%) |
Dec 03, 2003 | 32.19 | 32.35 | 32.06 | 32.16 | 15,388,567 | +0.14(+0.43%) |
Dec 02, 2003 | 32.38 | 32.38 | 32.01 | 32.02 | 17,189,734 | -0.36(-1.11%) |
Dec 01, 2003 | 32.91 | 32.91 | 32.25 | 32.38 | 16,304,360 | +0.13(+0.41%) |
Nov 28, 2003 | 32.22 | 32.41 | 32.19 | 32.25 | 8,355,868 | -0.26(-0.80%) |
Nov 26, 2003 | 33.18 | 33.18 | 32.19 | 32.51 | 24,841,980 | -0.65(-1.95%) |
Nov 25, 2003 | 33.51 | 33.51 | 32.99 | 33.16 | 17,570,206 | -0.52(-1.53%) |
Nov 24, 2003 | 32.79 | 33.69 | 32.79 | 33.68 | 12,150,502 | +0.39(+1.18%) |
Nov 21, 2003 | 33.68 | 33.69 | 33.10 | 33.28 | 11,893,848 | -0.40(-1.18%) |
Nov 20, 2003 | 34.05 | 34.18 | 33.61 | 33.68 | 9,202,415 | -0.50(-1.47%) |
Nov 19, 2003 | 33.95 | 34.34 | 33.95 | 34.19 | 9,961,831 | +0.21(+0.62%) |
Nov 18, 2003 | 33.97 | 34.60 | 33.81 | 33.98 | 16,160,365 | +0.18(+0.52%) |
Nov 17, 2003 | 33.69 | 34.06 | 33.58 | 33.80 | 10,428,059 | -0.29(-0.86%) |
Nov 14, 2003 | 33.15 | 34.31 | 33.10 | 34.10 | 32,800,868 | +1.16(+3.54%) |
Nov 13, 2003 | 32.32 | 33.15 | 32.23 | 32.93 | 16,992,696 | +0.55(+1.70%) |
Nov 12, 2003 | 32.34 | 32.38 | 32.13 | 32.38 | 8,464,400 | +0.27(+0.86%) |
Nov 11, 2003 | 31.89 | 32.21 | 31.75 | 32.11 | 9,855,134 | +0.23(+0.72%) |
Nov 10, 2003 | 31.92 | 32.04 | 31.57 | 31.88 | 9,226,720 | -0.05(-0.16%) |
Nov 07, 2003 | 32.04 | 32.57 | 31.89 | 31.93 | 9,752,105 | -0.24(-0.73%) |
Nov 06, 2003 | 32.12 | 32.22 | 31.89 | 32.17 | 10,552,029 | +0.01(+0.04%) |
Nov 05, 2003 | 32.02 | 32.48 | 31.90 | 32.15 | 11,334,069 | +0.00(+0.00%) |
Nov 04, 2003 | 32.28 | 32.49 | 32.06 | 32.15 | 11,751,381 | -0.41(-1.27%) |