Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 38.55 | 39.13 | 38.53 | 38.93 | 727,922 | +0.93(+2.44%) |
Jan 29, 2004 | 38.55 | 38.90 | 37.64 | 38.01 | 1,405,102 | -0.26(-0.68%) |
Jan 28, 2004 | 38.60 | 39.08 | 38.24 | 38.26 | 777,515 | -0.34(-0.87%) |
Jan 27, 2004 | 39.17 | 39.17 | 38.48 | 38.60 | 931,410 | -1.01(-2.54%) |
Jan 26, 2004 | 39.27 | 39.65 | 38.89 | 39.60 | 1,208,714 | +0.06(+0.15%) |
Jan 23, 2004 | 40.08 | 40.23 | 39.51 | 39.55 | 1,189,607 | -0.16(-0.41%) |
Jan 22, 2004 | 39.37 | 39.75 | 39.37 | 39.71 | 1,219,677 | +0.50(+1.27%) |
Jan 21, 2004 | 39.13 | 39.38 | 38.80 | 39.21 | 937,988 | -0.18(-0.46%) |
Jan 20, 2004 | 39.27 | 39.46 | 38.89 | 39.39 | 1,950,940 | +1.51(+3.99%) |
Jan 16, 2004 | 37.69 | 38.07 | 37.69 | 37.88 | 880,355 | +0.34(+0.89%) |
Jan 15, 2004 | 37.48 | 37.71 | 36.99 | 37.55 | 1,134,794 | +0.25(+0.67%) |
Jan 14, 2004 | 36.51 | 37.33 | 36.51 | 37.30 | 1,591,886 | +1.90(+5.36%) |
Jan 13, 2004 | 35.73 | 35.88 | 35.40 | 35.40 | 1,336,194 | -0.02(-0.05%) |
Jan 12, 2004 | 35.21 | 35.44 | 34.99 | 35.42 | 647,842 | +0.11(+0.33%) |
Jan 09, 2004 | 34.83 | 35.61 | 34.83 | 35.30 | 1,258,411 | +0.57(+1.63%) |
Jan 08, 2004 | 34.76 | 34.84 | 34.55 | 34.74 | 655,672 | +0.35(+1.03%) |
Jan 07, 2004 | 34.29 | 34.47 | 34.16 | 34.38 | 1,197,125 | +0.34(+1.01%) |
Jan 06, 2004 | 34.34 | 34.34 | 33.71 | 34.04 | 821,157 | -0.29(-0.84%) |
Jan 05, 2004 | 33.92 | 34.38 | 33.87 | 34.33 | 901,132 | +0.82(+2.46%) |
Jan 02, 2004 | 33.42 | 33.81 | 33.34 | 33.50 | 530,593 | +0.30(+0.89%) |
Dec 31, 2003 | 33.04 | 33.28 | 33.02 | 33.21 | 323,451 | -0.04(-0.12%) |
Dec 30, 2003 | 33.00 | 33.25 | 32.95 | 33.24 | 678,955 | +0.30(+0.90%) |
Dec 29, 2003 | 32.76 | 33.01 | 32.72 | 32.95 | 499,063 | +0.10(+0.29%) |
Dec 26, 2003 | 32.81 | 32.99 | 32.76 | 32.85 | 119,441 | -0.01(-0.03%) |
Dec 24, 2003 | 32.95 | 33.03 | 32.82 | 32.86 | 295,888 | -0.04(-0.12%) |
Dec 23, 2003 | 32.85 | 32.91 | 32.81 | 32.90 | 288,370 | +0.11(+0.32%) |
Dec 22, 2003 | 32.75 | 32.80 | 32.56 | 32.79 | 514,202 | +0.18(+0.56%) |
Dec 19, 2003 | 32.62 | 32.84 | 32.37 | 32.61 | 675,092 | +0.29(+0.89%) |
Dec 18, 2003 | 31.99 | 32.34 | 31.99 | 32.33 | 742,330 | +0.38(+1.20%) |
Dec 17, 2003 | 31.77 | 32.08 | 31.69 | 31.94 | 1,087,289 | -0.14(-0.45%) |
Dec 16, 2003 | 31.88 | 32.10 | 31.66 | 32.09 | 443,518 | -0.02(-0.06%) |
Dec 15, 2003 | 32.56 | 32.56 | 31.99 | 32.11 | 717,586 | +0.24(+0.75%) |
Dec 12, 2003 | 31.99 | 32.12 | 31.54 | 31.87 | 501,568 | +0.08(+0.24%) |
Dec 11, 2003 | 31.27 | 31.88 | 31.22 | 31.79 | 664,965 | +0.57(+1.84%) |
Dec 10, 2003 | 31.35 | 31.38 | 31.07 | 31.21 | 1,711,014 | -0.47(-1.48%) |
Dec 09, 2003 | 32.18 | 32.18 | 31.65 | 31.68 | 739,198 | -0.70(-2.16%) |
Dec 08, 2003 | 32.03 | 32.39 | 31.85 | 32.38 | 733,769 | +0.21(+0.65%) |
Dec 05, 2003 | 32.59 | 32.59 | 32.26 | 32.17 | 1,241,811 | -0.41(-1.26%) |
Dec 04, 2003 | 33.04 | 33.04 | 32.41 | 32.58 | 1,026,316 | -0.34(-1.02%) |
Dec 03, 2003 | 32.90 | 33.42 | 32.74 | 32.92 | 928,173 | +0.20(+0.61%) |
Dec 02, 2003 | 32.70 | 32.84 | 32.56 | 32.72 | 858,952 | +0.13(+0.41%) |
Dec 01, 2003 | 32.90 | 32.61 | 32.13 | 32.58 | 3,229,189 | -0.32(-0.96%) |
Nov 28, 2003 | 32.96 | 33.24 | 32.90 | 32.90 | 172,166 | -0.01(-0.03%) |
Nov 26, 2003 | 32.53 | 32.94 | 32.53 | 32.91 | 439,655 | +0.49(+1.51%) |
Nov 25, 2003 | 32.52 | 32.84 | 32.38 | 32.42 | 1,478,396 | -0.81(-2.45%) |
Nov 24, 2003 | 32.73 | 33.27 | 32.73 | 33.24 | 1,404,476 | +0.79(+2.42%) |
Nov 21, 2003 | 32.70 | 32.83 | 32.37 | 32.45 | 977,453 | +0.22(+0.68%) |
Nov 20, 2003 | 32.71 | 32.88 | 32.23 | 32.23 | 1,188,668 | -0.69(-2.09%) |
Nov 19, 2003 | 32.68 | 33.23 | 32.68 | 32.92 | 1,009,402 | -0.60(-1.80%) |
Nov 18, 2003 | 33.91 | 34.10 | 33.33 | 33.52 | 947,906 | +0.26(+0.78%) |
Nov 17, 2003 | 33.19 | 33.27 | 32.85 | 33.26 | 888,917 | -0.31(-0.91%) |
Nov 14, 2003 | 34.16 | 34.30 | 33.56 | 33.57 | 749,430 | -1.00(-2.88%) |
Nov 13, 2003 | 34.62 | 34.72 | 34.43 | 34.57 | 583,841 | -0.25(-0.72%) |
Nov 12, 2003 | 34.38 | 34.94 | 34.38 | 34.82 | 623,620 | +0.38(+1.11%) |
Nov 11, 2003 | 34.17 | 34.64 | 34.17 | 34.43 | 551,370 | -0.55(-1.56%) |
Nov 10, 2003 | 35.14 | 35.49 | 34.93 | 34.98 | 704,535 | +0.34(+1.00%) |
Nov 07, 2003 | 34.62 | 34.87 | 34.54 | 34.63 | 680,104 | +0.23(+0.67%) |
Nov 06, 2003 | 34.38 | 34.48 | 34.32 | 34.40 | 1,028,821 | -0.81(-2.31%) |
Nov 05, 2003 | 34.21 | 35.33 | 34.90 | 35.22 | 892,362 | +0.98(+2.85%) |
Nov 04, 2003 | 34.21 | 34.75 | 34.10 | 34.24 | 654,420 | +0.08(+0.22%) |