Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 31.44 | 32.11 | 31.30 | 32.09 | 1,135,759 | +0.72(+2.29%) |
Jan 29, 2004 | 31.72 | 32.00 | 31.24 | 31.37 | 1,151,592 | -0.34(-1.07%) |
Jan 28, 2004 | 32.09 | 32.38 | 31.48 | 31.71 | 1,532,388 | -0.24(-0.76%) |
Jan 27, 2004 | 32.07 | 32.15 | 31.75 | 31.95 | 926,415 | -0.09(-0.28%) |
Jan 26, 2004 | 31.43 | 32.10 | 31.41 | 32.04 | 1,062,820 | +0.51(+1.62%) |
Jan 23, 2004 | 31.89 | 31.98 | 31.31 | 31.53 | 1,330,082 | -0.26(-0.81%) |
Jan 22, 2004 | 32.15 | 32.28 | 31.74 | 31.79 | 1,015,322 | -0.42(-1.31%) |
Jan 21, 2004 | 31.71 | 32.21 | 31.52 | 32.21 | 1,699,917 | +0.59(+1.87%) |
Jan 20, 2004 | 31.48 | 31.81 | 31.13 | 31.62 | 1,812,235 | -0.67(-2.06%) |
Jan 16, 2004 | 32.15 | 32.43 | 31.97 | 32.29 | 1,208,698 | +0.28(+0.88%) |
Jan 15, 2004 | 32.03 | 32.31 | 31.86 | 32.01 | 1,401,532 | -0.07(-0.21%) |
Jan 14, 2004 | 31.67 | 32.23 | 31.59 | 32.07 | 1,328,322 | +0.25(+0.79%) |
Jan 13, 2004 | 31.78 | 31.96 | 31.63 | 31.82 | 1,404,103 | +0.07(+0.23%) |
Jan 12, 2004 | 31.18 | 31.78 | 31.07 | 31.75 | 1,822,384 | +0.64(+2.04%) |
Jan 09, 2004 | 30.99 | 31.80 | 30.96 | 31.11 | 1,627,791 | +0.13(+0.41%) |
Jan 08, 2004 | 30.50 | 30.97 | 30.40 | 30.99 | 1,642,947 | +0.54(+1.77%) |
Jan 07, 2004 | 30.58 | 30.62 | 30.39 | 30.45 | 1,546,191 | -0.13(-0.43%) |
Jan 06, 2004 | 30.52 | 30.68 | 30.19 | 30.58 | 1,175,950 | -0.09(-0.29%) |
Jan 05, 2004 | 30.48 | 30.73 | 30.30 | 30.67 | 1,239,010 | +0.26(+0.85%) |
Jan 02, 2004 | 30.61 | 31.04 | 30.23 | 30.41 | 1,369,731 | -0.20(-0.65%) |
Dec 31, 2003 | 30.67 | 31.63 | 30.45 | 30.61 | 1,184,069 | +0.10(+0.31%) |
Dec 30, 2003 | 30.15 | 30.63 | 30.15 | 30.51 | 1,288,944 | +0.10(+0.34%) |
Dec 29, 2003 | 30.23 | 30.48 | 30.14 | 30.41 | 1,722,110 | +0.04(+0.15%) |
Dec 26, 2003 | 30.36 | 30.41 | 30.22 | 30.36 | 434,790 | +0.00(+0.00%) |
Dec 24, 2003 | 30.22 | 30.46 | 30.04 | 30.36 | 952,127 | +0.47(+1.56%) |
Dec 23, 2003 | 29.83 | 30.00 | 29.71 | 29.90 | 2,244,048 | +0.24(+0.82%) |
Dec 22, 2003 | 29.29 | 29.66 | 29.12 | 29.66 | 2,007,640 | +0.36(+1.24%) |
Dec 19, 2003 | 28.58 | 29.37 | 28.48 | 29.29 | 2,677,756 | +0.73(+2.56%) |
Dec 18, 2003 | 28.47 | 28.75 | 28.27 | 28.56 | 1,802,627 | +0.08(+0.29%) |
Dec 17, 2003 | 28.29 | 28.46 | 28.17 | 28.48 | 1,599,373 | +0.19(+0.68%) |
Dec 16, 2003 | 28.13 | 28.29 | 28.08 | 28.29 | 1,723,193 | +0.13(+0.45%) |
Dec 15, 2003 | 28.83 | 28.97 | 28.08 | 28.16 | 1,161,335 | -0.49(-1.70%) |
Dec 12, 2003 | 28.45 | 28.70 | 28.28 | 28.65 | 869,715 | +0.20(+0.70%) |
Dec 11, 2003 | 28.38 | 28.61 | 28.22 | 28.45 | 1,155,651 | +0.22(+0.79%) |
Dec 10, 2003 | 28.55 | 28.59 | 28.16 | 28.23 | 1,808,040 | -0.44(-1.55%) |
Dec 09, 2003 | 28.93 | 29.00 | 28.69 | 28.67 | 2,355,012 | -0.13(-0.46%) |
Dec 08, 2003 | 28.55 | 28.86 | 28.53 | 28.81 | 1,552,822 | +0.20(+0.70%) |
Dec 05, 2003 | 28.30 | 29.06 | 28.54 | 28.61 | 2,079,361 | +0.30(+1.07%) |
Dec 04, 2003 | 28.08 | 28.40 | 28.08 | 28.30 | 1,994,784 | +0.22(+0.79%) |
Dec 03, 2003 | 28.31 | 28.58 | 27.98 | 28.08 | 1,793,425 | -0.24(-0.84%) |
Dec 02, 2003 | 27.79 | 28.99 | 27.79 | 28.32 | 4,175,502 | +0.92(+3.37%) |
Dec 01, 2003 | 27.05 | 27.53 | 26.90 | 27.39 | 2,080,985 | +0.46(+1.70%) |
Nov 28, 2003 | 26.79 | 26.94 | 26.64 | 26.94 | 480,393 | +0.15(+0.55%) |
Nov 26, 2003 | 26.48 | 26.82 | 26.38 | 26.79 | 1,462,156 | +0.30(+1.14%) |
Nov 25, 2003 | 25.51 | 26.68 | 25.51 | 26.48 | 2,495,883 | +0.98(+3.82%) |
Nov 24, 2003 | 25.55 | 25.61 | 25.34 | 25.51 | 1,657,020 | +0.18(+0.73%) |
Nov 21, 2003 | 25.24 | 25.53 | 25.26 | 25.32 | 1,338,201 | +0.09(+0.35%) |
Nov 20, 2003 | 25.38 | 25.55 | 25.14 | 25.24 | 1,582,593 | -0.15(-0.58%) |
Nov 19, 2003 | 25.47 | 25.47 | 25.36 | 25.38 | 1,362,018 | -0.09(-0.35%) |
Nov 18, 2003 | 25.76 | 25.79 | 25.42 | 25.47 | 831,825 | -0.24(-0.92%) |
Nov 17, 2003 | 25.40 | 25.77 | 25.13 | 25.71 | 1,290,432 | -0.07(-0.26%) |
Nov 14, 2003 | 26.08 | 26.28 | 25.85 | 25.78 | 1,971,103 | -0.38(-1.44%) |
Nov 13, 2003 | 26.36 | 26.49 | 26.03 | 26.15 | 1,120,603 | -0.18(-0.70%) |
Nov 12, 2003 | 26.10 | 26.45 | 25.89 | 26.34 | 2,100,200 | +0.28(+1.08%) |
Nov 11, 2003 | 25.61 | 26.11 | 25.58 | 26.06 | 2,023,743 | +0.30(+1.18%) |
Nov 10, 2003 | 25.57 | 25.77 | 25.26 | 25.75 | 1,629,550 | +0.22(+0.87%) |
Nov 07, 2003 | 25.94 | 25.97 | 25.41 | 25.53 | 1,838,893 | -0.55(-2.10%) |
Nov 06, 2003 | 26.09 | 26.16 | 25.86 | 26.08 | 1,260,255 | +0.01(+0.03%) |
Nov 05, 2003 | 26.32 | 26.38 | 25.75 | 26.07 | 1,655,396 | -0.59(-2.22%) |
Nov 04, 2003 | 26.77 | 26.77 | 26.62 | 26.66 | 912,246 | -0.38(-1.39%) |