Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 29.64 | 29.77 | 29.21 | 29.42 | 3,461,026 | -0.41(-1.39%) |
Jan 29, 2004 | 29.62 | 29.98 | 28.41 | 29.83 | 7,975,420 | -0.41(-1.37%) |
Jan 28, 2004 | 30.49 | 30.71 | 30.09 | 30.24 | 4,582,539 | -0.39(-1.27%) |
Jan 27, 2004 | 30.76 | 31.15 | 30.51 | 30.63 | 4,414,700 | -0.13(-0.42%) |
Jan 26, 2004 | 29.45 | 30.98 | 29.45 | 30.76 | 5,722,413 | +1.31(+4.44%) |
Jan 23, 2004 | 29.21 | 29.73 | 29.21 | 29.46 | 2,828,858 | +0.02(+0.06%) |
Jan 22, 2004 | 29.62 | 29.68 | 29.42 | 29.44 | 2,987,701 | -0.30(-1.01%) |
Jan 21, 2004 | 29.63 | 29.85 | 29.62 | 29.74 | 2,504,272 | +0.08(+0.27%) |
Jan 20, 2004 | 29.66 | 29.71 | 29.38 | 29.66 | 2,433,661 | +0.01(+0.03%) |
Jan 16, 2004 | 29.42 | 29.68 | 29.34 | 29.65 | 3,069,772 | +0.38(+1.30%) |
Jan 15, 2004 | 29.28 | 29.35 | 29.13 | 29.27 | 2,717,212 | -0.05(-0.17%) |
Jan 14, 2004 | 28.89 | 29.34 | 28.89 | 29.32 | 3,251,413 | +0.09(+0.31%) |
Jan 13, 2004 | 29.06 | 29.47 | 29.01 | 29.23 | 3,164,659 | -0.04(-0.14%) |
Jan 12, 2004 | 29.31 | 29.38 | 29.08 | 29.27 | 3,256,835 | -0.11(-0.39%) |
Jan 09, 2004 | 29.43 | 29.52 | 29.12 | 29.38 | 2,709,202 | -0.34(-1.15%) |
Jan 08, 2004 | 29.50 | 29.73 | 29.46 | 29.73 | 2,902,673 | +0.21(+0.71%) |
Jan 07, 2004 | 29.40 | 29.49 | 29.07 | 29.51 | 3,267,925 | +0.11(+0.39%) |
Jan 06, 2004 | 29.42 | 29.54 | 29.06 | 29.40 | 2,504,272 | -0.15(-0.49%) |
Jan 05, 2004 | 29.31 | 29.66 | 29.21 | 29.55 | 3,196,206 | +0.24(+0.83%) |
Jan 02, 2004 | 29.74 | 29.85 | 29.09 | 29.30 | 3,029,723 | -0.50(-1.69%) |
Dec 31, 2003 | 29.62 | 29.85 | 29.54 | 29.81 | 2,079,499 | +0.20(+0.69%) |
Dec 30, 2003 | 29.43 | 29.68 | 29.43 | 29.60 | 1,847,458 | -0.07(-0.25%) |
Dec 29, 2003 | 29.47 | 29.77 | 29.25 | 29.68 | 2,336,803 | +0.20(+0.69%) |
Dec 26, 2003 | 29.38 | 29.52 | 29.30 | 29.47 | 610,109 | +0.06(+0.22%) |
Dec 24, 2003 | 29.54 | 29.58 | 29.39 | 29.41 | 737,529 | -0.15(-0.52%) |
Dec 23, 2003 | 29.55 | 29.62 | 29.25 | 29.56 | 2,401,375 | +0.07(+0.25%) |
Dec 22, 2003 | 29.08 | 29.49 | 29.08 | 29.49 | 2,382,151 | +0.29(+1.00%) |
Dec 19, 2003 | 29.29 | 29.38 | 29.03 | 29.20 | 4,757,895 | -0.11(-0.36%) |
Dec 18, 2003 | 29.58 | 29.84 | 29.17 | 29.30 | 5,282,113 | +0.04(+0.14%) |
Dec 17, 2003 | 28.81 | 29.37 | 28.81 | 29.26 | 3,958,751 | +0.41(+1.41%) |
Dec 16, 2003 | 28.73 | 28.95 | 28.61 | 28.86 | 3,302,923 | +0.11(+0.37%) |
Dec 15, 2003 | 28.44 | 29.03 | 28.44 | 28.75 | 3,186,840 | +0.02(+0.08%) |
Dec 12, 2003 | 28.35 | 28.80 | 28.35 | 28.73 | 3,424,673 | +0.47(+1.67%) |
Dec 11, 2003 | 28.22 | 28.52 | 28.22 | 28.26 | 3,085,176 | -0.05(-0.17%) |
Dec 10, 2003 | 28.12 | 28.30 | 28.12 | 28.30 | 3,982,780 | +0.09(+0.32%) |
Dec 09, 2003 | 28.09 | 28.37 | 28.02 | 28.22 | 3,358,129 | -0.05(-0.17%) |
Dec 08, 2003 | 28.14 | 28.34 | 28.05 | 28.26 | 2,330,518 | +0.06(+0.23%) |
Dec 05, 2003 | 28.30 | 28.39 | 28.02 | 28.20 | 2,950,116 | -0.06(-0.20%) |
Dec 04, 2003 | 27.74 | 28.28 | 27.74 | 28.26 | 3,752,218 | +0.38(+1.37%) |
Dec 03, 2003 | 27.65 | 28.10 | 27.63 | 27.87 | 3,571,440 | +0.37(+1.33%) |
Dec 02, 2003 | 27.82 | 27.82 | 27.47 | 27.51 | 2,646,725 | -0.09(-0.32%) |
Dec 01, 2003 | 27.37 | 27.57 | 27.27 | 27.60 | 2,595,954 | +0.24(+0.89%) |
Nov 28, 2003 | 27.27 | 27.48 | 27.18 | 27.36 | 1,155,524 | +0.02(+0.06%) |
Nov 26, 2003 | 27.21 | 27.36 | 27.10 | 27.34 | 1,674,936 | +0.11(+0.42%) |
Nov 25, 2003 | 27.27 | 27.29 | 27.12 | 27.23 | 2,600,884 | -0.03(-0.12%) |
Nov 24, 2003 | 27.23 | 27.44 | 27.18 | 27.26 | 2,133,350 | +0.09(+0.33%) |
Nov 21, 2003 | 27.04 | 27.31 | 27.05 | 27.17 | 2,210,739 | +0.13(+0.48%) |
Nov 20, 2003 | 26.90 | 27.24 | 26.90 | 27.04 | 3,248,085 | +0.05(+0.18%) |
Nov 19, 2003 | 26.90 | 27.12 | 26.79 | 26.99 | 2,944,694 | +0.17(+0.64%) |
Nov 18, 2003 | 27.15 | 27.25 | 26.79 | 26.82 | 3,683,579 | -0.33(-1.23%) |
Nov 17, 2003 | 26.97 | 27.25 | 26.41 | 27.15 | 3,331,019 | +0.07(+0.24%) |
Nov 14, 2003 | 27.18 | 27.29 | 27.04 | 27.09 | 3,254,247 | -0.03(-0.12%) |
Nov 13, 2003 | 26.88 | 27.14 | 26.85 | 27.12 | 2,401,745 | +0.15(+0.57%) |
Nov 12, 2003 | 26.73 | 27.05 | 26.58 | 26.97 | 2,961,207 | +0.34(+1.28%) |
Nov 11, 2003 | 26.62 | 26.81 | 26.58 | 26.63 | 2,807,663 | -0.03(-0.12%) |
Nov 10, 2003 | 27.00 | 26.93 | 26.61 | 26.66 | 3,180,925 | -0.34(-1.26%) |
Nov 07, 2003 | 27.21 | 27.21 | 27.00 | 27.00 | 3,033,173 | -0.19(-0.72%) |
Nov 06, 2003 | 27.35 | 27.55 | 26.96 | 27.19 | 5,106,758 | -0.15(-0.56%) |
Nov 05, 2003 | 26.30 | 27.75 | 27.15 | 27.35 | 7,854,901 | -0.37(-1.32%) |
Nov 04, 2003 | 26.30 | 27.79 | 27.16 | 27.71 | 14,492,787 | +1.41(+5.37%) |