Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 39.81 | 40.98 | 39.53 | 40.79 | 4,442,900 | +0.83(+2.08%) |
Jan 29, 2004 | 38.90 | 40.01 | 38.90 | 39.96 | 3,353,400 | +1.08(+2.78%) |
Jan 28, 2004 | 40.00 | 40.01 | 38.86 | 38.88 | 2,673,400 | -1.13(-2.82%) |
Jan 27, 2004 | 40.00 | 40.39 | 39.90 | 40.01 | 3,704,700 | +0.01(+0.02%) |
Jan 26, 2004 | 39.00 | 40.00 | 38.94 | 40.00 | 4,316,000 | +1.18(+3.04%) |
Jan 23, 2004 | 38.80 | 38.98 | 38.52 | 38.82 | 3,160,100 | -0.44(-1.12%) |
Jan 22, 2004 | 38.02 | 39.39 | 37.95 | 39.26 | 6,264,000 | +1.33(+3.51%) |
Jan 21, 2004 | 37.25 | 38.00 | 36.90 | 37.93 | 2,718,600 | +0.75(+2.02%) |
Jan 20, 2004 | 37.64 | 37.67 | 37.03 | 37.18 | 2,873,100 | -0.37(-0.99%) |
Jan 16, 2004 | 37.12 | 37.65 | 37.00 | 37.55 | 3,169,700 | +0.43(+1.16%) |
Jan 15, 2004 | 37.39 | 37.40 | 36.50 | 37.12 | 2,937,300 | -0.28(-0.75%) |
Jan 14, 2004 | 36.78 | 37.45 | 36.75 | 37.40 | 3,361,200 | +0.97(+2.66%) |
Jan 13, 2004 | 36.61 | 37.45 | 36.11 | 36.43 | 4,631,300 | +0.03(+0.08%) |
Jan 12, 2004 | 36.25 | 36.70 | 36.06 | 36.40 | 2,771,200 | +0.09(+0.25%) |
Jan 09, 2004 | 35.90 | 36.55 | 35.88 | 36.31 | 2,583,200 | +0.26(+0.72%) |
Jan 08, 2004 | 35.92 | 36.20 | 35.60 | 36.05 | 2,536,000 | +0.13(+0.36%) |
Jan 07, 2004 | 35.25 | 35.97 | 35.18 | 35.92 | 3,789,200 | +0.06(+0.17%) |
Jan 06, 2004 | 35.87 | 36.55 | 35.70 | 35.86 | 2,767,600 | -0.24(-0.66%) |
Jan 05, 2004 | 36.50 | 36.58 | 35.75 | 36.10 | 3,243,600 | -0.15(-0.41%) |
Jan 02, 2004 | 36.97 | 36.97 | 36.02 | 36.25 | 2,355,700 | -0.51(-1.39%) |
Dec 31, 2003 | 36.75 | 36.85 | 36.54 | 36.76 | 2,710,400 | +0.22(+0.60%) |
Dec 30, 2003 | 36.20 | 36.65 | 36.11 | 36.54 | 3,327,200 | +0.46(+1.27%) |
Dec 29, 2003 | 35.13 | 36.08 | 35.24 | 36.08 | 3,386,500 | +0.95(+2.70%) |
Dec 26, 2003 | 34.90 | 35.37 | 34.80 | 35.13 | 1,324,800 | +0.43(+1.24%) |
Dec 24, 2003 | 34.60 | 34.90 | 34.51 | 34.70 | 1,379,600 | -0.03(-0.09%) |
Dec 23, 2003 | 34.28 | 35.02 | 33.81 | 34.73 | 4,792,300 | +0.07(+0.20%) |
Dec 22, 2003 | 35.43 | 35.49 | 34.53 | 34.66 | 3,685,700 | -0.61(-1.73%) |
Dec 19, 2003 | 35.45 | 35.49 | 34.81 | 35.27 | 5,109,300 | -0.18(-0.51%) |
Dec 18, 2003 | 35.76 | 35.77 | 35.21 | 35.45 | 5,486,800 | -0.33(-0.92%) |
Dec 17, 2003 | 33.80 | 35.90 | 34.35 | 35.78 | 6,056,100 | +1.98(+5.86%) |
Dec 16, 2003 | 34.25 | 34.52 | 33.36 | 33.80 | 3,302,800 | -0.49(-1.43%) |
Dec 15, 2003 | 34.69 | 34.98 | 34.24 | 34.29 | 2,834,200 | -0.40(-1.15%) |
Dec 12, 2003 | 34.65 | 34.77 | 34.45 | 34.69 | 4,113,700 | -0.10(-0.29%) |
Dec 11, 2003 | 34.01 | 34.81 | 33.80 | 34.79 | 3,057,700 | +0.79(+2.32%) |
Dec 10, 2003 | 33.70 | 34.21 | 33.70 | 34.00 | 3,457,900 | -0.38(-1.11%) |
Dec 09, 2003 | 35.23 | 35.40 | 34.25 | 34.38 | 3,336,200 | -0.84(-2.39%) |
Dec 08, 2003 | 35.30 | 35.40 | 34.75 | 35.22 | 3,350,700 | -0.19(-0.54%) |
Dec 05, 2003 | 35.51 | 36.92 | 35.30 | 35.41 | 2,020,400 | -0.34(-0.95%) |
Dec 04, 2003 | 36.26 | 36.29 | 35.33 | 35.75 | 2,387,600 | -0.39(-1.08%) |
Dec 03, 2003 | 36.20 | 36.49 | 36.12 | 36.14 | 3,279,300 | +0.21(+0.58%) |
Dec 02, 2003 | 35.98 | 36.25 | 35.72 | 35.93 | 3,081,200 | -0.24(-0.66%) |
Dec 01, 2003 | 35.89 | 36.47 | 35.80 | 36.17 | 2,720,100 | +0.28(+0.78%) |
Nov 28, 2003 | 35.23 | 36.20 | 35.23 | 35.89 | 1,903,300 | +0.65(+1.84%) |
Nov 26, 2003 | 35.45 | 35.45 | 34.82 | 35.24 | 3,334,700 | -0.23(-0.65%) |
Nov 25, 2003 | 35.50 | 35.99 | 35.06 | 35.47 | 5,549,300 | -0.23(-0.64%) |
Nov 24, 2003 | 35.73 | 36.10 | 35.18 | 35.70 | 9,730,100 | +1.79(+5.28%) |
Nov 21, 2003 | 35.14 | 35.50 | 33.90 | 33.91 | 6,902,800 | -1.23(-3.50%) |
Nov 20, 2003 | 34.50 | 35.78 | 34.25 | 35.14 | 7,627,000 | +0.69(+2.00%) |
Nov 19, 2003 | 34.15 | 34.58 | 33.95 | 34.45 | 3,516,200 | +0.58(+1.71%) |
Nov 18, 2003 | 34.64 | 34.97 | 33.62 | 33.87 | 4,614,300 | -0.77(-2.22%) |
Nov 17, 2003 | 34.40 | 34.64 | 33.70 | 34.64 | 4,299,600 | -0.01(-0.03%) |
Nov 14, 2003 | 34.64 | 34.73 | 34.53 | 34.65 | 2,291,700 | -0.07(-0.20%) |
Nov 13, 2003 | 34.50 | 34.56 | 34.50 | 34.72 | 2,266,700 | +0.30(+0.87%) |
Nov 12, 2003 | 34.00 | 34.46 | 33.76 | 34.42 | 4,166,900 | +0.39(+1.15%) |
Nov 11, 2003 | 33.75 | 34.25 | 33.31 | 34.03 | 4,750,400 | +0.23(+0.68%) |
Nov 10, 2003 | 34.55 | 34.76 | 33.77 | 33.80 | 4,094,600 | -0.75(-2.17%) |
Nov 07, 2003 | 35.71 | 38.99 | 34.55 | 34.55 | 4,215,800 | -1.16(-3.25%) |
Nov 06, 2003 | 34.96 | 35.76 | 34.92 | 35.71 | 5,050,700 | +18.28(+104.88%) |
Nov 05, 2003 | 17.06 | 17.45 | 17.05 | 17.43 | 6,218,400 | +0.50(+2.98%) |
Nov 04, 2003 | 16.98 | 17.20 | 16.85 | 16.93 | 3,268,400 | -0.20(-1.17%) |