Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 29.74 | 29.87 | 29.32 | 29.52 | 3,449,051 | -0.42(-1.39%) |
Jan 29, 2004 | 29.72 | 30.09 | 28.51 | 29.93 | 7,947,824 | -0.42(-1.37%) |
Jan 28, 2004 | 30.59 | 30.82 | 30.19 | 30.35 | 4,566,683 | -0.39(-1.27%) |
Jan 27, 2004 | 30.86 | 31.25 | 30.62 | 30.74 | 4,399,425 | -0.13(-0.42%) |
Jan 26, 2004 | 29.55 | 31.09 | 29.55 | 30.87 | 5,702,613 | +1.31(+4.44%) |
Jan 23, 2004 | 29.32 | 29.83 | 29.32 | 29.56 | 2,819,070 | +0.02(+0.06%) |
Jan 22, 2004 | 29.72 | 29.78 | 29.52 | 29.54 | 2,977,364 | -0.30(-1.01%) |
Jan 21, 2004 | 29.73 | 29.96 | 29.72 | 29.84 | 2,495,607 | +0.08(+0.27%) |
Jan 20, 2004 | 29.76 | 29.81 | 29.48 | 29.76 | 2,425,240 | +0.01(+0.03%) |
Jan 16, 2004 | 29.52 | 29.78 | 29.44 | 29.75 | 3,059,151 | +0.38(+1.30%) |
Jan 15, 2004 | 29.38 | 29.45 | 29.23 | 29.37 | 2,707,811 | -0.05(-0.17%) |
Jan 14, 2004 | 28.99 | 29.44 | 28.99 | 29.42 | 3,240,163 | +0.09(+0.31%) |
Jan 13, 2004 | 29.16 | 29.57 | 29.11 | 29.33 | 3,153,709 | -0.04(-0.14%) |
Jan 12, 2004 | 29.41 | 29.48 | 29.18 | 29.37 | 3,245,566 | -0.11(-0.39%) |
Jan 09, 2004 | 29.54 | 29.62 | 29.23 | 29.49 | 2,699,828 | -0.34(-1.15%) |
Jan 08, 2004 | 29.60 | 29.83 | 29.56 | 29.83 | 2,892,629 | +0.21(+0.71%) |
Jan 07, 2004 | 29.50 | 29.59 | 29.17 | 29.62 | 3,256,618 | +0.11(+0.39%) |
Jan 06, 2004 | 29.52 | 29.64 | 29.16 | 29.50 | 2,495,607 | -0.15(-0.49%) |
Jan 05, 2004 | 29.41 | 29.76 | 29.32 | 29.65 | 3,185,147 | +0.24(+0.83%) |
Jan 02, 2004 | 29.84 | 29.95 | 29.19 | 29.40 | 3,019,240 | -0.50(-1.69%) |
Dec 31, 2003 | 29.72 | 29.95 | 29.64 | 29.91 | 2,072,304 | +0.20(+0.69%) |
Dec 30, 2003 | 29.54 | 29.79 | 29.54 | 29.71 | 1,841,065 | -0.07(-0.25%) |
Dec 29, 2003 | 29.58 | 29.87 | 29.36 | 29.78 | 2,328,717 | +0.20(+0.69%) |
Dec 26, 2003 | 29.48 | 29.62 | 29.40 | 29.58 | 607,998 | +0.07(+0.22%) |
Dec 24, 2003 | 29.64 | 29.68 | 29.49 | 29.51 | 734,977 | -0.15(-0.52%) |
Dec 23, 2003 | 29.65 | 29.72 | 29.36 | 29.67 | 2,393,066 | +0.07(+0.25%) |
Dec 22, 2003 | 29.18 | 29.59 | 29.18 | 29.59 | 2,373,909 | +0.29(+1.00%) |
Dec 19, 2003 | 29.40 | 29.49 | 29.13 | 29.30 | 4,741,432 | -0.11(-0.36%) |
Dec 18, 2003 | 29.68 | 29.94 | 29.27 | 29.40 | 5,263,837 | +0.04(+0.14%) |
Dec 17, 2003 | 28.91 | 29.47 | 28.91 | 29.36 | 3,945,053 | +0.41(+1.41%) |
Dec 16, 2003 | 28.83 | 29.05 | 28.71 | 28.96 | 3,291,494 | +0.11(+0.37%) |
Dec 15, 2003 | 28.54 | 29.13 | 28.54 | 28.85 | 3,175,814 | +0.02(+0.08%) |
Dec 12, 2003 | 28.45 | 28.90 | 28.45 | 28.83 | 3,412,824 | +0.47(+1.67%) |
Dec 11, 2003 | 28.32 | 28.62 | 28.32 | 28.35 | 3,074,501 | -0.05(-0.17%) |
Dec 10, 2003 | 28.22 | 28.40 | 28.22 | 28.40 | 3,969,000 | +0.09(+0.32%) |
Dec 09, 2003 | 28.19 | 28.47 | 28.12 | 28.31 | 3,346,510 | -0.05(-0.17%) |
Dec 08, 2003 | 28.24 | 28.44 | 28.14 | 28.36 | 2,322,454 | +0.07(+0.23%) |
Dec 05, 2003 | 28.40 | 28.48 | 28.12 | 28.30 | 2,939,909 | -0.06(-0.20%) |
Dec 04, 2003 | 27.83 | 28.38 | 27.83 | 28.35 | 3,739,235 | +0.38(+1.37%) |
Dec 03, 2003 | 27.74 | 28.20 | 27.73 | 27.97 | 3,559,082 | +0.37(+1.33%) |
Dec 02, 2003 | 27.91 | 27.91 | 27.56 | 27.61 | 2,637,567 | -0.09(-0.32%) |
Dec 01, 2003 | 27.47 | 27.66 | 27.36 | 27.69 | 2,586,972 | +0.24(+0.89%) |
Nov 28, 2003 | 27.36 | 27.57 | 27.28 | 27.45 | 1,151,525 | +0.02(+0.06%) |
Nov 26, 2003 | 27.30 | 27.45 | 27.20 | 27.43 | 1,669,141 | +0.11(+0.42%) |
Nov 25, 2003 | 27.36 | 27.39 | 27.21 | 27.32 | 2,591,884 | -0.03(-0.12%) |
Nov 24, 2003 | 27.32 | 27.54 | 27.28 | 27.35 | 2,125,969 | +0.09(+0.33%) |
Nov 21, 2003 | 27.13 | 27.40 | 27.14 | 27.26 | 2,203,089 | +0.13(+0.48%) |
Nov 20, 2003 | 26.99 | 27.34 | 26.99 | 27.13 | 3,236,847 | +0.05(+0.18%) |
Nov 19, 2003 | 26.99 | 27.21 | 26.88 | 27.08 | 2,934,505 | +0.17(+0.64%) |
Nov 18, 2003 | 27.25 | 27.34 | 26.88 | 26.91 | 3,670,833 | -0.33(-1.23%) |
Nov 17, 2003 | 27.07 | 27.34 | 26.51 | 27.25 | 3,319,493 | +0.07(+0.24%) |
Nov 14, 2003 | 27.28 | 27.39 | 27.13 | 27.18 | 3,242,987 | -0.03(-0.12%) |
Nov 13, 2003 | 26.97 | 27.23 | 26.95 | 27.21 | 2,393,434 | +0.15(+0.57%) |
Nov 12, 2003 | 26.82 | 27.14 | 26.68 | 27.06 | 2,950,961 | +0.34(+1.28%) |
Nov 11, 2003 | 26.71 | 26.90 | 26.67 | 26.72 | 2,797,948 | -0.03(-0.12%) |
Nov 10, 2003 | 27.09 | 27.02 | 26.70 | 26.75 | 3,169,919 | -0.34(-1.26%) |
Nov 07, 2003 | 27.30 | 27.30 | 27.09 | 27.09 | 3,022,678 | -0.20(-0.72%) |
Nov 06, 2003 | 27.44 | 27.65 | 27.05 | 27.29 | 5,089,088 | -0.15(-0.56%) |
Nov 05, 2003 | 26.39 | 27.85 | 27.25 | 27.44 | 7,827,722 | -0.37(-1.32%) |
Nov 04, 2003 | 26.39 | 27.89 | 27.25 | 27.81 | 14,442,641 | +1.42(+5.37%) |