Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 32.18 | 32.68 | 32.08 | 32.63 | 2,870,111 | +0.45(+1.41%) |
Jan 29, 2004 | 32.45 | 32.66 | 32.03 | 32.18 | 3,384,009 | -0.15(-0.47%) |
Jan 28, 2004 | 32.45 | 32.87 | 32.30 | 32.33 | 2,997,019 | -0.11(-0.33%) |
Jan 27, 2004 | 32.58 | 32.70 | 32.30 | 32.44 | 2,737,075 | -0.32(-0.99%) |
Jan 26, 2004 | 32.37 | 32.79 | 32.37 | 32.76 | 3,778,801 | +0.54(+1.67%) |
Jan 23, 2004 | 32.30 | 32.54 | 31.93 | 32.22 | 1,865,301 | -0.06(-0.20%) |
Jan 22, 2004 | 32.44 | 32.45 | 32.03 | 32.29 | 2,679,402 | -0.13(-0.40%) |
Jan 21, 2004 | 32.30 | 32.48 | 32.07 | 32.42 | 5,602,032 | +0.73(+2.31%) |
Jan 20, 2004 | 31.98 | 31.98 | 31.51 | 31.69 | 3,937,331 | -0.40(-1.25%) |
Jan 16, 2004 | 32.02 | 32.12 | 31.73 | 32.09 | 4,073,432 | +0.06(+0.20%) |
Jan 15, 2004 | 32.03 | 32.23 | 31.87 | 32.02 | 2,093,483 | +0.00(+0.00%) |
Jan 14, 2004 | 31.76 | 32.19 | 31.66 | 32.02 | 2,745,990 | +0.24(+0.75%) |
Jan 13, 2004 | 31.82 | 31.97 | 31.54 | 31.79 | 2,132,210 | -0.04(-0.11%) |
Jan 12, 2004 | 31.59 | 31.92 | 31.51 | 31.82 | 2,780,120 | +0.22(+0.70%) |
Jan 09, 2004 | 31.37 | 31.77 | 31.36 | 31.60 | 4,364,442 | +0.46(+1.48%) |
Jan 08, 2004 | 31.09 | 31.18 | 30.90 | 31.14 | 2,803,941 | +0.23(+0.74%) |
Jan 07, 2004 | 30.70 | 30.95 | 30.70 | 30.91 | 3,807,080 | +0.25(+0.82%) |
Jan 06, 2004 | 30.90 | 30.90 | 30.55 | 30.66 | 3,414,657 | -0.23(-0.74%) |
Jan 05, 2004 | 31.23 | 31.25 | 30.73 | 30.89 | 3,753,587 | -0.31(-0.99%) |
Jan 02, 2004 | 31.12 | 31.51 | 31.02 | 31.20 | 2,901,316 | +0.32(+1.02%) |
Dec 31, 2003 | 30.98 | 31.06 | 30.73 | 30.88 | 2,073,005 | -0.01(-0.02%) |
Dec 30, 2003 | 30.69 | 31.01 | 30.62 | 30.89 | 3,375,233 | +0.32(+1.03%) |
Dec 29, 2003 | 30.39 | 30.58 | 30.33 | 30.57 | 2,230,420 | +0.19(+0.61%) |
Dec 26, 2003 | 30.38 | 30.48 | 30.33 | 30.39 | 751,553 | +0.04(+0.14%) |
Dec 24, 2003 | 30.33 | 30.44 | 30.16 | 30.34 | 974,163 | +0.11(+0.38%) |
Dec 23, 2003 | 30.51 | 30.52 | 30.11 | 30.23 | 3,839,678 | -0.18(-0.59%) |
Dec 22, 2003 | 30.36 | 30.69 | 30.30 | 30.41 | 3,719,875 | -0.11(-0.35%) |
Dec 19, 2003 | 30.51 | 30.55 | 30.34 | 30.52 | 3,653,426 | +0.17(+0.57%) |
Dec 18, 2003 | 30.03 | 30.39 | 29.83 | 30.34 | 3,382,756 | +0.41(+1.37%) |
Dec 17, 2003 | 30.02 | 30.03 | 29.88 | 29.93 | 2,591,361 | -0.04(-0.12%) |
Dec 16, 2003 | 29.93 | 29.99 | 29.67 | 29.97 | 3,903,619 | +0.25(+0.85%) |
Dec 15, 2003 | 30.15 | 30.19 | 29.69 | 29.72 | 2,891,704 | -0.36(-1.19%) |
Dec 12, 2003 | 30.06 | 30.14 | 29.82 | 30.08 | 2,628,695 | +0.11(+0.36%) |
Dec 11, 2003 | 29.36 | 30.09 | 29.25 | 29.97 | 4,978,779 | +0.75(+2.55%) |
Dec 10, 2003 | 29.35 | 29.42 | 29.17 | 29.22 | 2,411,100 | -0.10(-0.34%) |
Dec 09, 2003 | 29.52 | 29.52 | 29.28 | 29.32 | 2,648,337 | -0.09(-0.29%) |
Dec 08, 2003 | 29.22 | 29.50 | 28.90 | 29.41 | 2,079,692 | +0.19(+0.64%) |
Dec 05, 2003 | 29.22 | 29.36 | 29.11 | 29.22 | 1,357,114 | -0.01(-0.02%) |
Dec 04, 2003 | 29.01 | 29.26 | 28.96 | 29.23 | 1,920,883 | +0.22(+0.77%) |
Dec 03, 2003 | 29.13 | 29.31 | 28.97 | 29.01 | 2,318,322 | -0.29(-1.00%) |
Dec 02, 2003 | 29.47 | 29.50 | 29.18 | 29.30 | 2,385,607 | -0.16(-0.54%) |
Dec 01, 2003 | 29.04 | 29.45 | 29.01 | 29.46 | 3,682,123 | +0.47(+1.63%) |
Nov 28, 2003 | 29.09 | 29.13 | 28.99 | 28.99 | 840,848 | -0.10(-0.35%) |
Nov 26, 2003 | 29.11 | 29.12 | 28.81 | 29.09 | 1,968,247 | +0.09(+0.32%) |
Nov 25, 2003 | 28.73 | 29.07 | 28.71 | 28.99 | 2,519,479 | +0.01(+0.05%) |
Nov 24, 2003 | 28.84 | 29.07 | 28.80 | 28.98 | 2,675,084 | +0.25(+0.87%) |
Nov 21, 2003 | 28.66 | 28.74 | 28.51 | 28.73 | 3,383,731 | +0.06(+0.23%) |
Nov 20, 2003 | 28.54 | 28.77 | 28.41 | 28.66 | 2,771,762 | +0.09(+0.33%) |
Nov 19, 2003 | 28.50 | 28.60 | 28.50 | 28.57 | 3,048,701 | -0.02(-0.08%) |
Nov 18, 2003 | 29.07 | 29.09 | 28.54 | 28.59 | 3,592,828 | -0.53(-1.82%) |
Nov 17, 2003 | 28.99 | 29.19 | 28.85 | 29.12 | 2,972,083 | -0.22(-0.76%) |
Nov 14, 2003 | 28.88 | 29.58 | 28.88 | 29.35 | 3,886,066 | +0.45(+1.57%) |
Nov 13, 2003 | 29.04 | 29.04 | 28.75 | 28.89 | 2,340,054 | -0.15(-0.52%) |
Nov 12, 2003 | 29.22 | 29.23 | 28.96 | 29.04 | 2,070,219 | -0.17(-0.59%) |
Nov 11, 2003 | 29.08 | 29.24 | 29.05 | 29.22 | 1,937,739 | +0.14(+0.49%) |
Nov 10, 2003 | 29.16 | 29.16 | 28.90 | 29.07 | 1,994,855 | +0.01(+0.05%) |
Nov 07, 2003 | 29.29 | 29.35 | 29.04 | 29.06 | 3,437,085 | +0.00(+0.00%) |
Nov 06, 2003 | 29.06 | 29.07 | 28.88 | 29.06 | 2,466,543 | +0.04(+0.15%) |
Nov 05, 2003 | 28.89 | 29.04 | 28.71 | 29.02 | 3,832,295 | +0.11(+0.40%) |
Nov 04, 2003 | 28.78 | 28.93 | 28.59 | 28.90 | 4,007,216 | +0.02(+0.07%) |