Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 32.73 | 32.84 | 32.35 | 32.53 | 3,399,222 | -0.43(-1.30%) |
Jan 29, 2004 | 33.12 | 33.26 | 32.73 | 32.96 | 4,285,730 | +0.59(+1.83%) |
Jan 28, 2004 | 32.69 | 33.20 | 32.34 | 32.37 | 4,356,440 | -0.31(-0.95%) |
Jan 27, 2004 | 32.96 | 33.20 | 32.46 | 32.68 | 2,710,086 | -0.39(-1.18%) |
Jan 26, 2004 | 32.61 | 33.15 | 32.46 | 33.07 | 3,679,881 | +0.46(+1.41%) |
Jan 23, 2004 | 33.39 | 33.57 | 32.45 | 32.61 | 5,224,597 | -0.82(-2.45%) |
Jan 22, 2004 | 33.82 | 34.00 | 33.41 | 33.43 | 3,326,073 | -0.55(-1.61%) |
Jan 21, 2004 | 33.69 | 34.15 | 33.43 | 33.97 | 4,601,166 | +0.33(+0.97%) |
Jan 20, 2004 | 34.72 | 34.84 | 33.49 | 33.65 | 6,421,152 | -0.65(-1.89%) |
Jan 16, 2004 | 33.86 | 34.29 | 33.55 | 34.29 | 3,393,190 | +0.76(+2.25%) |
Jan 15, 2004 | 33.66 | 33.82 | 33.28 | 33.54 | 3,020,261 | -0.05(-0.16%) |
Jan 14, 2004 | 33.20 | 33.74 | 33.16 | 33.59 | 3,808,853 | +0.68(+2.06%) |
Jan 13, 2004 | 32.96 | 33.09 | 32.42 | 32.91 | 3,058,889 | -0.13(-0.40%) |
Jan 12, 2004 | 33.23 | 33.23 | 32.77 | 33.05 | 3,143,074 | -0.18(-0.54%) |
Jan 09, 2004 | 33.35 | 34.70 | 33.15 | 33.23 | 5,237,045 | -0.17(-0.51%) |
Jan 08, 2004 | 33.12 | 33.62 | 32.93 | 33.40 | 3,996,986 | +0.45(+1.37%) |
Jan 07, 2004 | 32.67 | 33.23 | 32.49 | 32.95 | 5,414,526 | +0.27(+0.83%) |
Jan 06, 2004 | 32.73 | 32.73 | 32.31 | 32.67 | 3,228,542 | -0.11(-0.33%) |
Jan 05, 2004 | 32.88 | 33.18 | 32.68 | 32.78 | 5,281,447 | +0.06(+0.19%) |
Jan 02, 2004 | 33.12 | 33.27 | 32.50 | 32.72 | 4,038,180 | -0.12(-0.36%) |
Dec 31, 2003 | 33.16 | 33.16 | 32.64 | 32.84 | 3,122,156 | -0.11(-0.33%) |
Dec 30, 2003 | 33.23 | 33.80 | 32.86 | 32.95 | 6,268,695 | +0.22(+0.67%) |
Dec 29, 2003 | 32.37 | 32.75 | 32.24 | 32.73 | 2,404,017 | +0.41(+1.28%) |
Dec 26, 2003 | 32.34 | 32.46 | 32.22 | 32.31 | 645,374 | +0.09(+0.27%) |
Dec 24, 2003 | 32.42 | 32.62 | 32.17 | 32.23 | 1,721,298 | -0.45(-1.38%) |
Dec 23, 2003 | 32.51 | 32.73 | 32.46 | 32.68 | 2,729,849 | +0.26(+0.82%) |
Dec 22, 2003 | 32.33 | 32.63 | 32.17 | 32.42 | 3,556,042 | +0.09(+0.29%) |
Dec 19, 2003 | 32.52 | 32.69 | 32.07 | 32.32 | 7,663,264 | +0.10(+0.31%) |
Dec 18, 2003 | 31.93 | 32.24 | 31.71 | 32.22 | 4,034,073 | +0.38(+1.20%) |
Dec 17, 2003 | 31.15 | 32.02 | 31.15 | 31.84 | 7,102,587 | +0.72(+2.33%) |
Dec 16, 2003 | 30.52 | 31.16 | 30.52 | 31.11 | 3,651,648 | +0.57(+1.86%) |
Dec 15, 2003 | 30.96 | 31.07 | 30.55 | 30.55 | 3,540,257 | -0.13(-0.43%) |
Dec 12, 2003 | 30.77 | 30.77 | 30.31 | 30.68 | 3,347,504 | -0.15(-0.48%) |
Dec 11, 2003 | 30.31 | 30.87 | 30.31 | 30.83 | 3,923,581 | +0.54(+1.78%) |
Dec 10, 2003 | 30.00 | 30.39 | 29.84 | 30.29 | 4,081,556 | +0.23(+0.75%) |
Dec 09, 2003 | 30.43 | 30.48 | 29.73 | 30.06 | 4,289,451 | -0.42(-1.38%) |
Dec 08, 2003 | 29.75 | 30.48 | 29.73 | 30.48 | 3,793,710 | +0.87(+2.95%) |
Dec 05, 2003 | 30.28 | 30.34 | 29.51 | 29.61 | 5,550,171 | -0.86(-2.84%) |
Dec 04, 2003 | 30.02 | 30.55 | 29.88 | 30.48 | 3,968,368 | +0.46(+1.53%) |
Dec 03, 2003 | 29.52 | 30.14 | 29.34 | 30.02 | 4,854,491 | +0.54(+1.82%) |
Dec 02, 2003 | 29.61 | 29.98 | 29.30 | 29.48 | 8,082,007 | -0.15(-0.50%) |
Dec 01, 2003 | 29.30 | 30.14 | 29.30 | 29.63 | 9,186,549 | -0.29(-0.96%) |
Nov 28, 2003 | 29.91 | 30.20 | 29.80 | 29.91 | 1,553,570 | +0.09(+0.29%) |
Nov 26, 2003 | 29.77 | 29.91 | 29.31 | 29.83 | 4,467,318 | +0.02(+0.05%) |
Nov 25, 2003 | 30.13 | 30.31 | 29.77 | 29.81 | 4,898,765 | -0.49(-1.62%) |
Nov 24, 2003 | 30.43 | 30.43 | 29.63 | 30.30 | 7,943,281 | +0.02(+0.08%) |
Nov 21, 2003 | 30.66 | 30.76 | 30.00 | 30.28 | 3,585,044 | -0.38(-1.25%) |
Nov 20, 2003 | 30.47 | 30.83 | 30.32 | 30.66 | 3,355,461 | -0.04(-0.13%) |
Nov 19, 2003 | 30.08 | 30.87 | 30.02 | 30.70 | 3,133,834 | +0.44(+1.47%) |
Nov 18, 2003 | 30.59 | 30.91 | 30.01 | 30.26 | 6,848,364 | -0.71(-2.29%) |
Nov 17, 2003 | 30.39 | 31.15 | 30.31 | 30.97 | 4,352,462 | +0.38(+1.25%) |
Nov 14, 2003 | 31.15 | 31.17 | 30.37 | 30.59 | 2,425,320 | -0.51(-1.63%) |
Nov 13, 2003 | 30.40 | 31.29 | 30.40 | 31.09 | 5,212,020 | +0.65(+2.12%) |
Nov 12, 2003 | 29.72 | 30.62 | 29.69 | 30.44 | 3,736,474 | +0.58(+1.96%) |
Nov 11, 2003 | 30.08 | 30.23 | 29.66 | 29.86 | 3,049,136 | -0.40(-1.31%) |
Nov 10, 2003 | 30.39 | 30.39 | 29.91 | 30.26 | 2,904,764 | -0.05(-0.18%) |
Nov 07, 2003 | 30.55 | 30.57 | 30.16 | 30.31 | 3,326,330 | +0.01(+0.03%) |
Nov 06, 2003 | 29.89 | 30.43 | 29.89 | 30.30 | 3,758,804 | +0.23(+0.75%) |
Nov 05, 2003 | 30.35 | 30.39 | 29.85 | 30.08 | 3,390,623 | -0.10(-0.34%) |
Nov 04, 2003 | 30.13 | 30.44 | 30.01 | 30.18 | 2,765,910 | -0.14(-0.46%) |