Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 30.34 | 30.60 | 30.17 | 30.49 | 89,000 | +0.15(+0.49%) |
Jan 29, 2004 | 30.47 | 30.64 | 30.05 | 30.34 | 139,100 | -0.41(-1.33%) |
Jan 28, 2004 | 31.36 | 31.47 | 30.75 | 30.75 | 131,600 | +0.04(+0.13%) |
Jan 27, 2004 | 30.93 | 31.13 | 30.57 | 30.71 | 98,300 | +0.31(+1.02%) |
Jan 26, 2004 | 30.54 | 30.57 | 30.16 | 30.40 | 140,200 | -0.36(-1.17%) |
Jan 23, 2004 | 30.94 | 31.16 | 30.57 | 30.76 | 121,800 | -0.25(-0.81%) |
Jan 22, 2004 | 31.29 | 31.50 | 31.00 | 31.01 | 184,300 | -0.83(-2.61%) |
Jan 21, 2004 | 31.51 | 31.98 | 31.23 | 31.84 | 211,500 | -0.10(-0.31%) |
Jan 20, 2004 | 31.90 | 32.15 | 31.77 | 31.94 | 143,900 | +1.17(+3.80%) |
Jan 16, 2004 | 30.77 | 30.95 | 30.60 | 30.77 | 154,900 | -0.54(-1.72%) |
Jan 15, 2004 | 31.08 | 31.35 | 30.90 | 31.31 | 114,500 | -0.03(-0.10%) |
Jan 14, 2004 | 31.30 | 31.40 | 31.05 | 31.34 | 95,000 | +0.27(+0.87%) |
Jan 13, 2004 | 31.33 | 31.38 | 30.80 | 31.07 | 131,200 | -0.36(-1.15%) |
Jan 12, 2004 | 31.47 | 31.63 | 31.00 | 31.43 | 118,400 | +0.54(+1.75%) |
Jan 09, 2004 | 31.31 | 31.40 | 30.96 | 30.89 | 126,800 | -0.55(-1.75%) |
Jan 08, 2004 | 31.09 | 31.47 | 30.98 | 31.44 | 168,700 | +1.03(+3.39%) |
Jan 07, 2004 | 30.60 | 30.60 | 30.06 | 30.41 | 172,500 | -0.38(-1.23%) |
Jan 06, 2004 | 30.70 | 30.88 | 30.56 | 30.79 | 151,100 | +0.21(+0.69%) |
Jan 05, 2004 | 30.25 | 30.62 | 30.25 | 30.58 | 180,900 | +0.60(+2.00%) |
Jan 02, 2004 | 29.87 | 30.30 | 29.76 | 29.98 | 176,000 | +0.57(+1.94%) |
Dec 31, 2003 | 29.50 | 29.54 | 29.29 | 29.41 | 42,700 | +0.04(+0.14%) |
Dec 30, 2003 | 29.35 | 29.47 | 29.00 | 29.37 | 89,900 | +0.07(+0.24%) |
Dec 29, 2003 | 28.90 | 29.30 | 28.78 | 29.30 | 116,600 | +0.40(+1.38%) |
Dec 26, 2003 | 28.60 | 28.95 | 28.51 | 28.90 | 22,400 | +0.25(+0.87%) |
Dec 24, 2003 | 28.68 | 28.71 | 28.40 | 28.65 | 25,900 | -0.03(-0.10%) |
Dec 23, 2003 | 28.42 | 28.68 | 28.35 | 28.68 | 92,300 | +0.13(+0.46%) |
Dec 22, 2003 | 28.66 | 28.67 | 28.35 | 28.55 | 312,800 | +0.04(+0.14%) |
Dec 19, 2003 | 28.58 | 28.62 | 28.31 | 28.51 | 88,500 | -0.12(-0.42%) |
Dec 18, 2003 | 28.16 | 28.75 | 28.13 | 28.63 | 188,600 | +0.44(+1.56%) |
Dec 17, 2003 | 28.13 | 28.32 | 27.89 | 28.19 | 138,700 | +0.37(+1.33%) |
Dec 16, 2003 | 27.54 | 27.84 | 27.54 | 27.82 | 136,500 | +0.59(+2.17%) |
Dec 15, 2003 | 27.50 | 27.65 | 27.19 | 27.23 | 188,800 | -0.38(-1.38%) |
Dec 12, 2003 | 27.17 | 27.73 | 27.10 | 27.61 | 121,900 | +0.44(+1.62%) |
Dec 11, 2003 | 26.63 | 27.25 | 26.50 | 27.17 | 178,500 | -0.08(-0.29%) |
Dec 10, 2003 | 27.24 | 27.49 | 27.06 | 27.25 | 130,500 | -0.33(-1.20%) |
Dec 09, 2003 | 27.74 | 27.83 | 27.45 | 27.58 | 147,500 | -0.48(-1.71%) |
Dec 08, 2003 | 27.49 | 28.07 | 27.48 | 28.06 | 90,900 | +0.26(+0.94%) |
Dec 05, 2003 | 27.77 | 28.00 | 27.58 | 27.80 | 124,400 | -0.37(-1.31%) |
Dec 04, 2003 | 28.10 | 28.29 | 28.10 | 28.17 | 116,300 | -0.21(-0.74%) |
Dec 03, 2003 | 28.33 | 28.33 | 28.14 | 28.38 | 141,500 | +0.57(+2.05%) |
Dec 02, 2003 | 27.96 | 28.05 | 27.74 | 27.81 | 153,100 | -0.04(-0.14%) |
Dec 01, 2003 | 27.67 | 28.14 | 27.57 | 27.85 | 225,500 | +0.77(+2.84%) |
Nov 28, 2003 | 26.82 | 27.20 | 26.76 | 27.08 | 55,700 | +0.17(+0.63%) |
Nov 26, 2003 | 27.14 | 27.18 | 26.58 | 26.91 | 149,100 | +0.32(+1.20%) |
Nov 25, 2003 | 26.65 | 26.66 | 26.38 | 26.59 | 75,900 | -0.05(-0.19%) |
Nov 24, 2003 | 26.33 | 26.69 | 26.33 | 26.64 | 138,500 | +0.73(+2.82%) |
Nov 21, 2003 | 26.20 | 26.20 | 25.81 | 25.91 | 112,300 | +0.13(+0.50%) |
Nov 20, 2003 | 25.56 | 26.15 | 25.50 | 25.78 | 100,200 | +0.00(+0.00%) |
Nov 19, 2003 | 25.88 | 25.82 | 25.51 | 25.78 | 86,100 | -0.10(-0.39%) |
Nov 18, 2003 | 25.93 | 25.93 | 25.71 | 25.88 | 329,400 | +0.05(+0.19%) |
Nov 17, 2003 | 25.83 | 25.90 | 25.50 | 25.83 | 208,300 | -0.42(-1.60%) |
Nov 14, 2003 | 26.12 | 26.55 | 26.12 | 26.25 | 128,900 | +0.14(+0.54%) |
Nov 13, 2003 | 25.91 | 26.28 | 25.90 | 26.11 | 186,100 | -0.04(-0.15%) |
Nov 12, 2003 | 25.69 | 26.48 | 25.67 | 26.15 | 223,200 | +0.14(+0.54%) |
Nov 11, 2003 | 25.55 | 26.23 | 25.79 | 26.01 | 335,000 | +0.46(+1.80%) |
Nov 10, 2003 | 26.25 | 26.25 | 25.37 | 25.55 | 330,500 | -0.35(-1.35%) |
Nov 07, 2003 | 25.46 | 25.98 | 25.42 | 25.90 | 707,600 | +1.73(+7.16%) |
Nov 06, 2003 | 23.90 | 24.17 | 23.84 | 24.17 | 111,200 | +0.22(+0.92%) |
Nov 05, 2003 | 23.74 | 24.10 | 23.70 | 23.95 | 123,900 | +0.16(+0.67%) |
Nov 04, 2003 | 23.86 | 23.95 | 23.76 | 23.79 | 87,468 | -0.14(-0.59%) |