Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 37.20 | 37.44 | 36.97 | 37.07 | 84,308,800 | -0.17(-0.46%) |
Jan 29, 2004 | 37.23 | 37.31 | 36.66 | 37.24 | 144,040,400 | +0.14(+0.38%) |
Jan 28, 2004 | 37.94 | 38.06 | 37.00 | 37.10 | 128,169,200 | -0.64(-1.70%) |
Jan 27, 2004 | 38.51 | 38.63 | 37.69 | 37.74 | 97,365,800 | -0.85(-2.20%) |
Jan 26, 2004 | 37.98 | 38.65 | 37.84 | 38.59 | 84,703,400 | +0.58(+1.53%) |
Jan 23, 2004 | 38.21 | 38.46 | 37.78 | 38.01 | 88,805,504 | -0.14(-0.37%) |
Jan 22, 2004 | 38.55 | 38.69 | 38.06 | 38.15 | 90,966,400 | -0.23(-0.60%) |
Jan 21, 2004 | 38.39 | 38.66 | 38.00 | 38.38 | 112,316,800 | -0.16(-0.42%) |
Jan 20, 2004 | 38.73 | 39.00 | 38.31 | 38.54 | 82,083,600 | -0.03(-0.08%) |
Jan 16, 2004 | 38.38 | 38.63 | 38.17 | 38.57 | 77,371,600 | +0.39(+1.02%) |
Jan 15, 2004 | 37.93 | 38.46 | 37.63 | 38.18 | 104,554,096 | +0.10(+0.26%) |
Jan 14, 2004 | 38.08 | 38.25 | 37.84 | 38.08 | 69,028,600 | +0.13(+0.35%) |
Jan 13, 2004 | 38.27 | 38.36 | 37.60 | 37.95 | 93,054,704 | -0.38(-0.99%) |
Jan 12, 2004 | 37.85 | 38.35 | 37.68 | 38.33 | 77,691,600 | +0.60(+1.59%) |
Jan 09, 2004 | 37.98 | 38.35 | 37.59 | 37.73 | 94,279,696 | -0.25(-0.66%) |
Jan 08, 2004 | 37.68 | 38.00 | 37.60 | 37.98 | 77,543,600 | +0.30(+0.79%) |
Jan 07, 2004 | 37.32 | 37.68 | 37.07 | 37.68 | 71,823,904 | +0.34(+0.91%) |
Jan 06, 2004 | 37.08 | 37.42 | 36.95 | 37.34 | 60,075,300 | +0.25(+0.67%) |
Jan 05, 2004 | 36.58 | 37.16 | 36.56 | 37.09 | 69,757,000 | +0.73(+2.01%) |
Jan 02, 2004 | 36.66 | 36.79 | 36.22 | 36.36 | 55,263,700 | -0.10(-0.27%) |
Dec 31, 2003 | 36.62 | 36.64 | 36.25 | 36.46 | 60,531,500 | -0.10(-0.27%) |
Dec 30, 2003 | 36.44 | 36.58 | 36.30 | 36.56 | 48,266,900 | +0.12(+0.33%) |
Dec 29, 2003 | 35.85 | 36.53 | 36.02 | 36.44 | 63,363,300 | +0.59(+1.65%) |
Dec 26, 2003 | 35.96 | 36.09 | 35.82 | 35.85 | 25,499,000 | -0.05(-0.14%) |
Dec 24, 2003 | 35.84 | 36.02 | 35.80 | 35.90 | 44,840,300 | +0.06(+0.17%) |
Dec 23, 2003 | 35.60 | 36.02 | 35.53 | 35.84 | 67,049,200 | +0.27(+0.76%) |
Dec 22, 2003 | 35.35 | 35.68 | 35.29 | 35.57 | 63,610,600 | +0.11(+0.31%) |
Dec 19, 2003 | 35.56 | 35.65 | 35.20 | 35.46 | 89,768,400 | -0.10(-0.28%) |
Dec 18, 2003 | 34.91 | 35.64 | 34.82 | 35.56 | 90,967,800 | +0.65(+1.86%) |
Dec 17, 2003 | 34.85 | 35.00 | 34.57 | 34.91 | 66,213,500 | +0.06(+0.17%) |
Dec 16, 2003 | 34.78 | 35.02 | 34.42 | 34.85 | 89,755,000 | +0.07(+0.20%) |
Dec 15, 2003 | 35.93 | 35.99 | 34.65 | 34.78 | 105,379,800 | -0.46(-1.31%) |
Dec 12, 2003 | 35.30 | 35.34 | 34.90 | 35.24 | 71,697,600 | -0.06(-0.17%) |
Dec 11, 2003 | 34.50 | 35.39 | 34.49 | 35.30 | 108,214,000 | +0.74(+2.14%) |
Dec 10, 2003 | 34.43 | 34.70 | 34.13 | 34.56 | 103,467,296 | +0.13(+0.38%) |
Dec 09, 2003 | 35.23 | 35.46 | 34.35 | 34.43 | 109,902,000 | -0.80(-2.28%) |
Dec 08, 2003 | 35.15 | 35.33 | 34.78 | 35.23 | 86,621,904 | +0.09(+0.24%) |
Dec 05, 2003 | 35.63 | 35.63 | 34.96 | 35.15 | 77,078,304 | -0.48(-1.35%) |
Dec 04, 2003 | 35.44 | 35.71 | 35.08 | 35.63 | 102,089,000 | +0.38(+1.08%) |
Dec 03, 2003 | 35.70 | 36.12 | 35.25 | 35.25 | 107,379,696 | -0.45(-1.26%) |
Dec 02, 2003 | 35.82 | 36.05 | 35.58 | 35.70 | 64,968,800 | -0.20(-0.56%) |
Dec 01, 2003 | 35.38 | 36.01 | 35.47 | 35.90 | 82,597,800 | +0.52(+1.47%) |
Nov 28, 2003 | 35.26 | 35.50 | 35.21 | 35.38 | 24,809,100 | +0.04(+0.11%) |
Nov 26, 2003 | 35.40 | 35.52 | 34.81 | 35.34 | 72,801,696 | +0.16(+0.45%) |
Nov 25, 2003 | 35.18 | 35.45 | 35.09 | 35.18 | 72,311,904 | +0.00(+0.00%) |
Nov 24, 2003 | 34.17 | 35.25 | 34.47 | 35.18 | 91,891,400 | +1.01(+2.96%) |
Nov 21, 2003 | 34.07 | 34.25 | 33.73 | 34.17 | 79,833,904 | +0.29(+0.85%) |
Nov 20, 2003 | 34.21 | 34.68 | 33.81 | 33.88 | 117,221,904 | -0.33(-0.96%) |
Nov 19, 2003 | 33.88 | 34.40 | 33.88 | 34.21 | 86,306,200 | +0.33(+0.97%) |
Nov 18, 2003 | 34.68 | 34.97 | 33.82 | 33.88 | 108,276,600 | -0.80(-2.31%) |
Nov 17, 2003 | 34.84 | 34.91 | 34.26 | 34.68 | 108,026,800 | -0.36(-1.03%) |
Nov 14, 2003 | 35.77 | 36.02 | 34.95 | 35.04 | 91,192,600 | -0.73(-2.04%) |
Nov 13, 2003 | 35.71 | 35.90 | 35.55 | 35.77 | 63,957,500 | -0.04(-0.11%) |
Nov 12, 2003 | 35.17 | 35.96 | 35.14 | 35.81 | 79,697,400 | +0.75(+2.14%) |
Nov 11, 2003 | 35.15 | 35.30 | 34.85 | 35.06 | 75,597,200 | -0.13(-0.37%) |
Nov 10, 2003 | 35.63 | 35.74 | 35.09 | 35.19 | 68,824,800 | -0.44(-1.23%) |
Nov 07, 2003 | 35.94 | 36.18 | 35.60 | 35.63 | 63,475,500 | -0.31(-0.86%) |
Nov 06, 2003 | 35.79 | 35.97 | 35.34 | 35.94 | 90,518,304 | +0.10(+0.28%) |
Nov 05, 2003 | 35.91 | 35.89 | 35.15 | 35.84 | 66,652,100 | +0.32(+0.90%) |
Nov 04, 2003 | 35.91 | 35.87 | 35.45 | 35.52 | 60,003,600 | -0.39(-1.09%) |