Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 35.20 | 35.27 | 34.90 | 34.94 | 10,079,598 | -0.31(-0.87%) |
Jan 29, 2004 | 34.80 | 35.35 | 34.69 | 35.25 | 11,759,964 | +0.48(+1.37%) |
Jan 28, 2004 | 34.93 | 35.07 | 34.74 | 34.77 | 12,813,805 | -0.08(-0.23%) |
Jan 27, 2004 | 34.90 | 35.12 | 34.85 | 34.85 | 13,607,435 | -0.14(-0.41%) |
Jan 26, 2004 | 34.67 | 35.07 | 34.59 | 34.99 | 12,229,476 | +0.33(+0.94%) |
Jan 23, 2004 | 34.86 | 35.03 | 34.50 | 34.67 | 14,321,411 | -0.03(-0.09%) |
Jan 22, 2004 | 34.44 | 34.80 | 34.42 | 34.70 | 13,596,886 | +0.32(+0.93%) |
Jan 21, 2004 | 33.69 | 34.44 | 33.69 | 34.38 | 16,946,610 | +0.69(+2.06%) |
Jan 20, 2004 | 33.23 | 33.98 | 33.23 | 33.69 | 21,439,766 | +0.69(+2.08%) |
Jan 16, 2004 | 33.68 | 33.68 | 32.99 | 33.00 | 23,489,352 | -0.91(-2.68%) |
Jan 15, 2004 | 34.06 | 34.50 | 33.79 | 33.91 | 10,873,839 | -0.10(-0.31%) |
Jan 14, 2004 | 34.13 | 34.28 | 33.94 | 34.01 | 9,800,888 | -0.16(-0.48%) |
Jan 13, 2004 | 34.27 | 34.50 | 34.04 | 34.18 | 11,317,819 | -0.09(-0.27%) |
Jan 12, 2004 | 33.68 | 34.34 | 33.67 | 34.27 | 15,991,075 | +0.65(+1.93%) |
Jan 09, 2004 | 33.95 | 33.95 | 33.61 | 33.62 | 9,826,420 | -0.39(-1.13%) |
Jan 08, 2004 | 33.85 | 34.01 | 33.69 | 34.01 | 9,883,905 | +0.16(+0.46%) |
Jan 07, 2004 | 33.78 | 33.87 | 33.66 | 33.85 | 11,128,852 | +0.01(+0.04%) |
Jan 06, 2004 | 33.82 | 34.07 | 33.72 | 33.84 | 11,157,595 | -0.15(-0.44%) |
Jan 05, 2004 | 34.01 | 34.06 | 33.69 | 33.99 | 12,894,070 | +0.20(+0.58%) |
Jan 02, 2004 | 33.79 | 34.07 | 33.62 | 33.79 | 9,881,917 | +0.00(+0.00%) |
Dec 31, 2003 | 33.55 | 33.84 | 33.50 | 33.79 | 8,532,395 | +0.19(+0.56%) |
Dec 30, 2003 | 33.52 | 33.76 | 33.36 | 33.60 | 8,992,428 | +0.08(+0.23%) |
Dec 29, 2003 | 33.26 | 33.52 | 33.19 | 33.52 | 10,073,941 | +0.41(+1.24%) |
Dec 26, 2003 | 33.07 | 33.17 | 33.03 | 33.11 | 1,956,324 | -0.07(-0.22%) |
Dec 24, 2003 | 33.06 | 33.19 | 32.90 | 33.18 | 4,560,732 | +0.12(+0.36%) |
Dec 23, 2003 | 32.85 | 33.21 | 32.84 | 33.06 | 12,382,973 | +0.05(+0.14%) |
Dec 22, 2003 | 32.76 | 33.02 | 32.63 | 33.02 | 11,809,652 | +0.25(+0.76%) |
Dec 19, 2003 | 32.84 | 32.84 | 32.63 | 32.77 | 18,542,584 | +0.08(+0.26%) |
Dec 18, 2003 | 32.18 | 32.68 | 32.18 | 32.68 | 14,465,888 | +0.41(+1.26%) |
Dec 17, 2003 | 32.25 | 32.40 | 32.14 | 32.28 | 11,997,090 | -0.05(-0.14%) |
Dec 16, 2003 | 32.27 | 32.53 | 32.13 | 32.32 | 16,269,480 | -0.03(-0.08%) |
Dec 15, 2003 | 32.77 | 32.77 | 32.21 | 32.35 | 18,938,252 | +0.05(+0.14%) |
Dec 12, 2003 | 31.91 | 32.61 | 31.91 | 32.31 | 16,701,840 | -0.40(-1.22%) |
Dec 11, 2003 | 32.64 | 32.86 | 32.64 | 32.70 | 11,521,004 | -0.16(-0.50%) |
Dec 10, 2003 | 32.71 | 32.90 | 32.64 | 32.87 | 12,447,033 | +0.16(+0.48%) |
Dec 09, 2003 | 32.80 | 32.88 | 32.61 | 32.71 | 16,285,686 | +0.10(+0.32%) |
Dec 08, 2003 | 32.29 | 32.89 | 32.25 | 32.61 | 16,918,480 | +0.45(+1.40%) |
Dec 05, 2003 | 32.43 | 32.50 | 32.04 | 32.15 | 10,822,470 | -0.11(-0.34%) |
Dec 04, 2003 | 32.23 | 32.41 | 32.12 | 32.27 | 12,098,912 | +0.11(+0.35%) |
Dec 03, 2003 | 32.18 | 32.34 | 32.06 | 32.15 | 15,390,999 | +0.14(+0.43%) |
Dec 02, 2003 | 32.37 | 32.37 | 32.00 | 32.02 | 17,192,450 | -0.36(-1.11%) |
Dec 01, 2003 | 32.90 | 32.90 | 32.25 | 32.38 | 16,306,937 | +0.13(+0.41%) |
Nov 28, 2003 | 32.21 | 32.41 | 32.18 | 32.25 | 8,357,188 | -0.26(-0.81%) |
Nov 26, 2003 | 33.18 | 33.18 | 32.18 | 32.51 | 24,845,906 | -0.65(-1.95%) |
Nov 25, 2003 | 33.51 | 33.51 | 32.99 | 33.16 | 17,572,982 | -0.52(-1.53%) |
Nov 24, 2003 | 32.79 | 33.69 | 32.79 | 33.67 | 12,152,422 | +0.39(+1.18%) |
Nov 21, 2003 | 33.68 | 33.69 | 33.10 | 33.28 | 11,895,727 | -0.40(-1.18%) |
Nov 20, 2003 | 34.05 | 34.18 | 33.61 | 33.68 | 9,203,869 | -0.50(-1.47%) |
Nov 19, 2003 | 33.95 | 34.33 | 33.95 | 34.18 | 9,963,405 | +0.21(+0.62%) |
Nov 18, 2003 | 33.97 | 34.59 | 33.80 | 33.97 | 16,162,918 | +0.18(+0.52%) |
Nov 17, 2003 | 33.69 | 34.05 | 33.57 | 33.80 | 10,429,706 | -0.29(-0.86%) |
Nov 14, 2003 | 33.15 | 34.31 | 33.09 | 34.09 | 32,806,050 | +1.16(+3.54%) |
Nov 13, 2003 | 32.32 | 33.14 | 32.23 | 32.93 | 16,995,380 | +0.55(+1.70%) |
Nov 12, 2003 | 32.34 | 32.38 | 32.13 | 32.38 | 8,465,737 | +0.27(+0.86%) |
Nov 11, 2003 | 31.88 | 32.21 | 31.75 | 32.10 | 9,856,691 | +0.23(+0.72%) |
Nov 10, 2003 | 31.92 | 32.04 | 31.57 | 31.87 | 9,228,178 | -0.05(-0.16%) |
Nov 07, 2003 | 32.03 | 32.57 | 31.89 | 31.93 | 9,753,646 | -0.24(-0.73%) |
Nov 06, 2003 | 32.12 | 32.21 | 31.89 | 32.16 | 10,553,697 | +0.01(+0.04%) |
Nov 05, 2003 | 32.02 | 32.48 | 31.89 | 32.15 | 11,335,860 | +0.00(+0.00%) |
Nov 04, 2003 | 32.28 | 32.48 | 32.05 | 32.15 | 11,753,237 | -0.41(-1.27%) |