Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 34.32 | 34.66 | 34.12 | 34.63 | 1,334,280 | +0.15(+0.45%) |
Jan 29, 2004 | 33.32 | 34.86 | 33.16 | 34.48 | 1,437,978 | +1.15(+3.44%) |
Jan 28, 2004 | 33.92 | 34.18 | 33.21 | 33.33 | 1,356,529 | -0.60(-1.77%) |
Jan 27, 2004 | 34.36 | 34.36 | 33.72 | 33.93 | 1,180,489 | -0.42(-1.23%) |
Jan 26, 2004 | 33.83 | 34.48 | 33.83 | 34.36 | 1,039,320 | +0.33(+0.97%) |
Jan 23, 2004 | 34.14 | 34.17 | 33.82 | 34.02 | 767,780 | -0.15(-0.45%) |
Jan 22, 2004 | 33.63 | 34.43 | 33.63 | 34.18 | 1,236,437 | +0.55(+1.65%) |
Jan 21, 2004 | 33.34 | 33.73 | 32.90 | 33.63 | 1,218,612 | +0.28(+0.83%) |
Jan 20, 2004 | 33.65 | 33.65 | 33.16 | 33.35 | 1,271,697 | -0.19(-0.57%) |
Jan 16, 2004 | 33.09 | 33.54 | 33.08 | 33.54 | 892,035 | +0.57(+1.73%) |
Jan 15, 2004 | 32.68 | 33.09 | 32.43 | 32.97 | 800,047 | +0.27(+0.82%) |
Jan 14, 2004 | 32.57 | 32.75 | 32.54 | 32.70 | 736,553 | +0.28(+0.88%) |
Jan 13, 2004 | 32.63 | 32.82 | 32.23 | 32.42 | 569,752 | -0.12(-0.38%) |
Jan 12, 2004 | 32.36 | 32.67 | 32.17 | 32.54 | 797,575 | +0.17(+0.52%) |
Jan 09, 2004 | 32.70 | 32.74 | 32.27 | 32.37 | 641,963 | -0.33(-1.01%) |
Jan 08, 2004 | 32.80 | 32.80 | 32.47 | 32.70 | 1,098,260 | +0.17(+0.52%) |
Jan 07, 2004 | 32.24 | 32.70 | 32.23 | 32.53 | 2,611,572 | +0.33(+1.03%) |
Jan 06, 2004 | 31.82 | 32.22 | 31.78 | 32.20 | 1,127,014 | +0.19(+0.60%) |
Jan 05, 2004 | 31.92 | 32.23 | 31.67 | 32.01 | 1,157,070 | +0.48(+1.51%) |
Jan 02, 2004 | 31.51 | 31.80 | 31.43 | 31.53 | 1,055,584 | -0.08(-0.27%) |
Dec 31, 2003 | 31.86 | 32.14 | 31.60 | 31.62 | 1,406,621 | -0.24(-0.75%) |
Dec 30, 2003 | 31.82 | 31.89 | 31.63 | 31.86 | 924,693 | +0.05(+0.17%) |
Dec 29, 2003 | 30.94 | 31.80 | 30.87 | 31.80 | 1,413,517 | +0.87(+2.81%) |
Dec 26, 2003 | 30.90 | 31.05 | 30.83 | 30.94 | 261,521 | +0.17(+0.55%) |
Dec 24, 2003 | 30.64 | 30.83 | 30.51 | 30.77 | 262,562 | +0.12(+0.40%) |
Dec 23, 2003 | 30.67 | 30.74 | 30.51 | 30.64 | 2,395,719 | +0.05(+0.15%) |
Dec 22, 2003 | 31.09 | 31.10 | 30.60 | 30.60 | 1,537,902 | -0.22(-0.70%) |
Dec 19, 2003 | 30.90 | 30.99 | 30.74 | 30.81 | 1,855,371 | -0.01(-0.02%) |
Dec 18, 2003 | 31.04 | 31.08 | 30.70 | 30.82 | 1,546,880 | -0.18(-0.60%) |
Dec 17, 2003 | 30.82 | 31.04 | 30.82 | 31.00 | 1,429,130 | -0.09(-0.30%) |
Dec 16, 2003 | 30.97 | 31.48 | 30.97 | 31.10 | 1,349,503 | +0.12(+0.40%) |
Dec 15, 2003 | 31.40 | 31.61 | 30.97 | 30.97 | 1,892,843 | -0.15(-0.49%) |
Dec 12, 2003 | 31.07 | 31.24 | 30.94 | 31.13 | 2,156,967 | +0.15(+0.47%) |
Dec 11, 2003 | 30.64 | 31.01 | 30.64 | 30.98 | 1,703,142 | +0.41(+1.36%) |
Dec 10, 2003 | 30.17 | 31.20 | 30.38 | 30.57 | 2,644,880 | +0.39(+1.30%) |
Dec 09, 2003 | 30.73 | 30.73 | 29.97 | 30.17 | 2,017,098 | -0.48(-1.58%) |
Dec 08, 2003 | 30.57 | 30.74 | 30.47 | 30.66 | 1,864,739 | -0.02(-0.08%) |
Dec 05, 2003 | 31.04 | 31.10 | 30.67 | 30.68 | 1,044,264 | -0.57(-1.82%) |
Dec 04, 2003 | 31.12 | 31.30 | 31.04 | 31.25 | 1,699,889 | +0.13(+0.42%) |
Dec 03, 2003 | 31.13 | 31.17 | 30.97 | 31.12 | 1,560,802 | +0.18(+0.57%) |
Dec 02, 2003 | 30.88 | 30.94 | 30.71 | 30.94 | 2,337,950 | +0.06(+0.20%) |
Dec 01, 2003 | 30.76 | 30.90 | 30.71 | 30.88 | 1,779,387 | +0.12(+0.37%) |
Nov 28, 2003 | 30.44 | 30.81 | 30.44 | 30.77 | 740,066 | +0.10(+0.33%) |
Nov 26, 2003 | 30.65 | 30.70 | 30.58 | 30.67 | 1,874,367 | +0.02(+0.05%) |
Nov 25, 2003 | 29.97 | 30.68 | 29.97 | 30.65 | 3,059,411 | +0.78(+2.60%) |
Nov 24, 2003 | 29.67 | 29.97 | 29.67 | 29.87 | 1,056,494 | +0.21(+0.70%) |
Nov 21, 2003 | 29.08 | 29.83 | 29.10 | 29.67 | 2,529,992 | +0.59(+2.04%) |
Nov 20, 2003 | 29.19 | 29.19 | 28.98 | 29.08 | 848,188 | -0.09(-0.32%) |
Nov 19, 2003 | 29.17 | 29.17 | 28.86 | 29.17 | 1,192,329 | +0.13(+0.45%) |
Nov 18, 2003 | 28.84 | 29.11 | 28.84 | 29.04 | 1,456,453 | +0.19(+0.67%) |
Nov 17, 2003 | 28.71 | 29.13 | 28.49 | 28.84 | 828,151 | -0.28(-0.98%) |
Nov 14, 2003 | 29.09 | 29.32 | 28.94 | 29.13 | 1,832,602 | +0.04(+0.13%) |
Nov 13, 2003 | 28.04 | 29.09 | 28.04 | 29.09 | 2,434,231 | +1.07(+3.81%) |
Nov 12, 2003 | 27.59 | 28.05 | 27.59 | 28.02 | 1,158,501 | +0.39(+1.42%) |
Nov 11, 2003 | 27.44 | 27.65 | 27.44 | 27.63 | 1,200,396 | +0.18(+0.67%) |
Nov 10, 2003 | 27.89 | 27.91 | 27.39 | 27.45 | 876,292 | -0.41(-1.49%) |
Nov 07, 2003 | 28.13 | 28.20 | 27.76 | 27.86 | 1,596,452 | -0.12(-0.41%) |
Nov 06, 2003 | 27.36 | 28.38 | 27.06 | 27.98 | 2,732,964 | -0.08(-0.27%) |
Nov 05, 2003 | 27.94 | 28.17 | 27.80 | 28.05 | 557,652 | -0.02(-0.05%) |
Nov 04, 2003 | 27.95 | 28.22 | 27.91 | 28.07 | 724,583 | -0.12(-0.41%) |