Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 31.44 | 32.10 | 31.29 | 32.08 | 1,136,040 | +0.72(+2.28%) |
Jan 29, 2004 | 31.72 | 31.99 | 31.24 | 31.36 | 1,151,877 | -0.34(-1.07%) |
Jan 28, 2004 | 32.09 | 32.37 | 31.47 | 31.70 | 1,532,768 | -0.24(-0.76%) |
Jan 27, 2004 | 32.06 | 32.14 | 31.74 | 31.95 | 926,645 | -0.09(-0.28%) |
Jan 26, 2004 | 31.42 | 32.09 | 31.41 | 32.03 | 1,063,084 | +0.51(+1.62%) |
Jan 23, 2004 | 31.88 | 31.97 | 31.30 | 31.52 | 1,330,411 | -0.26(-0.81%) |
Jan 22, 2004 | 32.14 | 32.27 | 31.73 | 31.78 | 1,015,574 | -0.42(-1.31%) |
Jan 21, 2004 | 31.70 | 32.20 | 31.51 | 32.20 | 1,700,339 | +0.59(+1.87%) |
Jan 20, 2004 | 31.47 | 31.81 | 31.12 | 31.61 | 1,812,684 | -0.66(-2.06%) |
Jan 16, 2004 | 32.14 | 32.42 | 31.96 | 32.28 | 1,208,997 | +0.28(+0.88%) |
Jan 15, 2004 | 32.03 | 32.30 | 31.86 | 32.00 | 1,401,879 | -0.07(-0.21%) |
Jan 14, 2004 | 31.66 | 32.22 | 31.58 | 32.06 | 1,328,652 | +0.25(+0.79%) |
Jan 13, 2004 | 31.77 | 31.95 | 31.62 | 31.81 | 1,404,451 | +0.07(+0.23%) |
Jan 12, 2004 | 31.18 | 31.77 | 31.06 | 31.74 | 1,822,836 | +0.64(+2.04%) |
Jan 09, 2004 | 30.98 | 31.79 | 30.96 | 31.10 | 1,628,194 | +0.13(+0.41%) |
Jan 08, 2004 | 30.49 | 30.96 | 30.39 | 30.98 | 1,643,354 | +0.54(+1.77%) |
Jan 07, 2004 | 30.57 | 30.62 | 30.39 | 30.44 | 1,546,574 | -0.13(-0.44%) |
Jan 06, 2004 | 30.51 | 30.67 | 30.18 | 30.57 | 1,176,241 | -0.09(-0.29%) |
Jan 05, 2004 | 30.48 | 30.72 | 30.29 | 30.66 | 1,239,317 | +0.26(+0.85%) |
Jan 02, 2004 | 30.60 | 31.04 | 30.22 | 30.40 | 1,370,071 | -0.20(-0.65%) |
Dec 31, 2003 | 30.66 | 31.62 | 30.45 | 30.60 | 1,184,362 | +0.10(+0.31%) |
Dec 30, 2003 | 30.14 | 30.62 | 30.14 | 30.50 | 1,289,263 | +0.10(+0.34%) |
Dec 29, 2003 | 30.22 | 30.48 | 30.13 | 30.40 | 1,722,537 | +0.04(+0.15%) |
Dec 26, 2003 | 30.36 | 30.40 | 30.22 | 30.36 | 434,898 | +0.00(+0.00%) |
Dec 24, 2003 | 30.22 | 30.45 | 30.03 | 30.36 | 952,363 | +0.47(+1.56%) |
Dec 23, 2003 | 29.82 | 30.00 | 29.71 | 29.89 | 2,244,604 | +0.24(+0.82%) |
Dec 22, 2003 | 29.29 | 29.65 | 29.11 | 29.65 | 2,008,138 | +0.36(+1.24%) |
Dec 19, 2003 | 28.58 | 29.37 | 28.47 | 29.29 | 2,678,419 | +0.73(+2.56%) |
Dec 18, 2003 | 28.46 | 28.74 | 28.26 | 28.55 | 1,803,074 | +0.08(+0.29%) |
Dec 17, 2003 | 28.28 | 28.45 | 28.16 | 28.47 | 1,599,769 | +0.19(+0.68%) |
Dec 16, 2003 | 28.13 | 28.28 | 28.07 | 28.28 | 1,723,620 | +0.13(+0.45%) |
Dec 15, 2003 | 28.83 | 28.96 | 28.07 | 28.16 | 1,161,623 | -0.49(-1.70%) |
Dec 12, 2003 | 28.44 | 28.69 | 28.27 | 28.64 | 869,931 | +0.20(+0.70%) |
Dec 11, 2003 | 28.37 | 28.60 | 28.21 | 28.44 | 1,155,938 | +0.22(+0.79%) |
Dec 10, 2003 | 28.55 | 28.58 | 28.15 | 28.22 | 1,808,488 | -0.44(-1.55%) |
Dec 09, 2003 | 28.92 | 28.99 | 28.69 | 28.67 | 2,355,596 | -0.13(-0.46%) |
Dec 08, 2003 | 28.55 | 28.85 | 28.52 | 28.80 | 1,553,207 | +0.20(+0.70%) |
Dec 05, 2003 | 28.30 | 29.06 | 28.53 | 28.60 | 2,079,876 | +0.30(+1.07%) |
Dec 04, 2003 | 28.07 | 28.39 | 28.07 | 28.30 | 1,995,279 | +0.22(+0.79%) |
Dec 03, 2003 | 28.30 | 28.57 | 27.97 | 28.07 | 1,793,869 | -0.24(-0.84%) |
Dec 02, 2003 | 27.78 | 28.98 | 27.78 | 28.31 | 4,176,537 | +0.92(+3.37%) |
Dec 01, 2003 | 27.04 | 27.52 | 26.89 | 27.39 | 2,081,500 | +0.46(+1.70%) |
Nov 28, 2003 | 26.78 | 26.93 | 26.63 | 26.93 | 480,512 | +0.15(+0.55%) |
Nov 26, 2003 | 26.48 | 26.82 | 26.37 | 26.78 | 1,462,519 | +0.30(+1.14%) |
Nov 25, 2003 | 25.50 | 26.68 | 25.50 | 26.48 | 2,496,501 | +0.98(+3.82%) |
Nov 24, 2003 | 25.54 | 25.60 | 25.33 | 25.50 | 1,657,431 | +0.18(+0.73%) |
Nov 21, 2003 | 25.23 | 25.53 | 25.25 | 25.32 | 1,338,533 | +0.09(+0.35%) |
Nov 20, 2003 | 25.38 | 25.54 | 25.13 | 25.23 | 1,582,985 | -0.15(-0.58%) |
Nov 19, 2003 | 25.47 | 25.46 | 25.36 | 25.38 | 1,362,355 | -0.09(-0.35%) |
Nov 18, 2003 | 25.75 | 25.78 | 25.41 | 25.47 | 832,031 | -0.24(-0.92%) |
Nov 17, 2003 | 25.39 | 25.76 | 25.12 | 25.70 | 1,290,752 | -0.07(-0.26%) |
Nov 14, 2003 | 26.07 | 26.27 | 25.84 | 25.77 | 1,971,592 | -0.38(-1.44%) |
Nov 13, 2003 | 26.35 | 26.49 | 26.03 | 26.15 | 1,120,881 | -0.18(-0.70%) |
Nov 12, 2003 | 26.09 | 26.44 | 25.88 | 26.33 | 2,100,721 | +0.28(+1.08%) |
Nov 11, 2003 | 25.61 | 26.10 | 25.58 | 26.05 | 2,024,245 | +0.30(+1.18%) |
Nov 10, 2003 | 25.56 | 25.76 | 25.25 | 25.75 | 1,629,954 | +0.22(+0.87%) |
Nov 07, 2003 | 25.93 | 25.96 | 25.40 | 25.53 | 1,839,349 | -0.55(-2.10%) |
Nov 06, 2003 | 26.08 | 26.15 | 25.86 | 26.07 | 1,260,568 | +0.01(+0.03%) |
Nov 05, 2003 | 26.32 | 26.37 | 25.74 | 26.06 | 1,655,807 | -0.59(-2.22%) |
Nov 04, 2003 | 26.76 | 26.76 | 26.61 | 26.66 | 912,472 | -0.38(-1.39%) |