Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 44.25 | 46.08 | 44.00 | 45.69 | 4,911,000 | +1.91(+4.36%) |
Jan 29, 2004 | 45.10 | 45.65 | 42.76 | 43.78 | 6,499,500 | -0.88(-1.97%) |
Jan 28, 2004 | 47.79 | 48.00 | 43.65 | 44.66 | 4,640,200 | -2.55(-5.40%) |
Jan 27, 2004 | 47.41 | 49.50 | 47.06 | 47.21 | 5,387,000 | -1.04(-2.16%) |
Jan 26, 2004 | 47.15 | 48.45 | 47.07 | 48.25 | 4,738,400 | +1.17(+2.49%) |
Jan 23, 2004 | 47.45 | 48.35 | 46.86 | 47.08 | 3,542,400 | -0.30(-0.63%) |
Jan 22, 2004 | 45.90 | 47.77 | 45.30 | 47.38 | 4,893,600 | +1.72(+3.77%) |
Jan 21, 2004 | 46.80 | 47.41 | 45.20 | 45.66 | 3,703,500 | -1.14(-2.44%) |
Jan 20, 2004 | 47.80 | 49.44 | 46.68 | 46.80 | 6,792,800 | -0.89(-1.87%) |
Jan 16, 2004 | 48.04 | 48.04 | 47.28 | 47.69 | 2,841,000 | +0.51(+1.08%) |
Jan 15, 2004 | 46.78 | 48.00 | 45.76 | 47.18 | 6,402,958 | +0.13(+0.28%) |
Jan 14, 2004 | 48.80 | 49.00 | 46.26 | 47.05 | 18,206,674 | +4.08(+9.49%) |
Jan 13, 2004 | 41.41 | 44.09 | 41.27 | 42.97 | 8,567,241 | +1.73(+4.19%) |
Jan 12, 2004 | 40.97 | 41.25 | 40.00 | 41.24 | 3,270,151 | +0.59(+1.45%) |
Jan 09, 2004 | 39.60 | 41.31 | 39.48 | 40.65 | 4,718,703 | +0.10(+0.25%) |
Jan 08, 2004 | 41.76 | 41.94 | 40.36 | 40.55 | 4,450,565 | -0.45(-1.10%) |
Jan 07, 2004 | 40.27 | 41.45 | 39.41 | 41.00 | 6,136,176 | +0.70(+1.74%) |
Jan 06, 2004 | 40.03 | 40.89 | 39.33 | 40.30 | 6,096,700 | -0.06(-0.15%) |
Jan 05, 2004 | 38.32 | 41.41 | 38.20 | 40.36 | 14,077,300 | +2.46(+6.49%) |
Jan 02, 2004 | 34.00 | 38.00 | 33.70 | 37.90 | 9,904,000 | +4.15(+12.30%) |
Dec 31, 2003 | 33.65 | 34.30 | 33.65 | 33.75 | 2,203,200 | +0.00(+0.00%) |
Dec 30, 2003 | 34.60 | 34.72 | 33.50 | 33.75 | 2,773,380 | -0.79(-2.29%) |
Dec 29, 2003 | 33.89 | 34.66 | 33.63 | 34.54 | 3,820,408 | +0.77(+2.28%) |
Dec 26, 2003 | 33.22 | 34.26 | 33.17 | 33.77 | 2,432,254 | +0.52(+1.56%) |
Dec 24, 2003 | 32.24 | 33.50 | 32.00 | 33.25 | 2,528,174 | +0.75(+2.31%) |
Dec 23, 2003 | 31.96 | 32.51 | 31.57 | 32.50 | 2,906,843 | +0.72(+2.27%) |
Dec 22, 2003 | 32.73 | 33.18 | 31.14 | 31.78 | 5,282,716 | -0.72(-2.22%) |
Dec 19, 2003 | 32.56 | 32.90 | 32.04 | 32.50 | 3,035,843 | -0.04(-0.12%) |
Dec 18, 2003 | 33.19 | 33.57 | 32.20 | 32.54 | 4,189,720 | -0.56(-1.69%) |
Dec 17, 2003 | 32.38 | 33.45 | 31.71 | 33.10 | 5,111,731 | +0.57(+1.75%) |
Dec 16, 2003 | 32.54 | 32.91 | 31.16 | 32.53 | 6,950,774 | +0.25(+0.77%) |
Dec 15, 2003 | 35.00 | 35.06 | 32.12 | 32.28 | 6,053,723 | -1.55(-4.58%) |
Dec 12, 2003 | 33.55 | 34.00 | 32.85 | 33.83 | 5,980,989 | +0.59(+1.77%) |
Dec 11, 2003 | 31.35 | 33.38 | 31.12 | 33.24 | 6,208,100 | +2.15(+6.92%) |
Dec 10, 2003 | 31.98 | 32.57 | 30.37 | 31.09 | 6,576,614 | -0.57(-1.80%) |
Dec 09, 2003 | 33.18 | 33.40 | 31.49 | 31.66 | 6,760,723 | -1.31(-3.97%) |
Dec 08, 2003 | 32.73 | 33.39 | 31.91 | 32.97 | 5,122,314 | +0.05(+0.15%) |
Dec 05, 2003 | 34.10 | 34.27 | 33.05 | 32.92 | 4,621,405 | -1.18(-3.46%) |
Dec 04, 2003 | 34.13 | 34.43 | 32.85 | 34.10 | 6,134,562 | +0.30(+0.89%) |
Dec 03, 2003 | 36.40 | 36.44 | 33.70 | 33.80 | 6,664,595 | -2.23(-6.19%) |
Dec 02, 2003 | 36.08 | 36.62 | 35.69 | 36.03 | 4,615,102 | -0.15(-0.41%) |
Dec 01, 2003 | 35.58 | 36.25 | 35.18 | 36.18 | 7,103,775 | +1.18(+3.37%) |
Nov 28, 2003 | 34.63 | 35.02 | 34.51 | 35.00 | 1,485,169 | +0.18(+0.52%) |
Nov 26, 2003 | 35.32 | 35.45 | 34.20 | 34.82 | 6,840,693 | -0.17(-0.49%) |
Nov 25, 2003 | 35.43 | 35.79 | 34.04 | 34.99 | 10,482,844 | +0.38(+1.10%) |
Nov 24, 2003 | 32.88 | 34.87 | 32.39 | 34.61 | 10,388,960 | +2.66(+8.33%) |
Nov 21, 2003 | 32.60 | 34.03 | 31.75 | 31.95 | 9,753,375 | -0.65(-1.99%) |
Nov 20, 2003 | 30.70 | 33.73 | 30.53 | 32.60 | 15,268,674 | +1.63(+5.26%) |
Nov 19, 2003 | 31.27 | 31.90 | 29.64 | 30.97 | 9,979,335 | -0.04(-0.13%) |
Nov 18, 2003 | 32.58 | 32.68 | 30.89 | 31.01 | 7,686,744 | -0.37(-1.18%) |
Nov 17, 2003 | 32.99 | 33.00 | 31.28 | 31.38 | 16,874,248 | -3.05(-8.86%) |
Nov 14, 2003 | 36.02 | 36.42 | 34.21 | 34.43 | 5,837,717 | -1.55(-4.31%) |
Nov 13, 2003 | 36.70 | 37.40 | 35.81 | 35.98 | 5,509,063 | -0.86(-2.33%) |
Nov 12, 2003 | 35.80 | 37.20 | 35.37 | 36.84 | 7,583,534 | +1.58(+4.48%) |
Nov 11, 2003 | 37.44 | 37.55 | 35.13 | 35.26 | 8,434,104 | -2.33(-6.20%) |
Nov 10, 2003 | 39.16 | 39.17 | 37.51 | 37.59 | 5,540,662 | -1.09(-2.82%) |
Nov 07, 2003 | 38.93 | 39.39 | 36.75 | 38.68 | 11,610,753 | +0.46(+1.20%) |
Nov 06, 2003 | 40.06 | 40.41 | 37.78 | 38.22 | 7,954,902 | -2.03(-5.04%) |
Nov 05, 2003 | 41.10 | 41.32 | 39.85 | 40.25 | 4,833,605 | -0.98(-2.38%) |
Nov 04, 2003 | 41.08 | 42.20 | 40.67 | 41.23 | 6,871,989 | +0.37(+0.91%) |