Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 32.75 | 32.78 | 32.44 | 32.45 | 44,511 | -0.21(-0.65%) |
Jan 29, 2004 | 32.62 | 33.20 | 32.44 | 32.66 | 78,093 | -0.04(-0.13%) |
Jan 28, 2004 | 33.82 | 34.32 | 32.60 | 32.70 | 103,821 | -1.56(-4.56%) |
Jan 27, 2004 | 34.13 | 34.27 | 33.70 | 34.27 | 47,471 | +0.11(+0.33%) |
Jan 26, 2004 | 32.86 | 34.15 | 32.50 | 34.15 | 30,964 | +1.54(+4.71%) |
Jan 23, 2004 | 32.38 | 32.66 | 32.06 | 32.62 | 32,444 | +0.34(+1.06%) |
Jan 22, 2004 | 32.60 | 33.25 | 32.27 | 32.27 | 25,500 | -0.66(-2.00%) |
Jan 21, 2004 | 32.82 | 33.23 | 32.63 | 32.93 | 37,680 | +0.29(+0.89%) |
Jan 20, 2004 | 32.68 | 33.06 | 32.42 | 32.64 | 49,861 | -0.03(-0.08%) |
Jan 16, 2004 | 32.40 | 32.67 | 32.12 | 32.67 | 26,296 | +0.20(+0.62%) |
Jan 15, 2004 | 32.28 | 32.50 | 31.84 | 32.47 | 28,764 | +0.40(+1.26%) |
Jan 14, 2004 | 32.08 | 32.15 | 31.96 | 32.06 | 91,748 | +0.11(+0.36%) |
Jan 13, 2004 | 32.06 | 32.06 | 31.75 | 31.95 | 30,993 | -0.11(-0.36%) |
Jan 12, 2004 | 32.04 | 32.19 | 31.63 | 32.06 | 43,336 | +0.22(+0.69%) |
Jan 09, 2004 | 31.86 | 32.15 | 31.62 | 31.84 | 57,046 | +0.00(+0.00%) |
Jan 08, 2004 | 31.33 | 31.84 | 31.31 | 31.84 | 46,647 | +0.47(+1.51%) |
Jan 07, 2004 | 31.25 | 31.45 | 31.23 | 31.37 | 53,559 | +0.18(+0.59%) |
Jan 06, 2004 | 31.49 | 31.61 | 31.18 | 31.18 | 24,247 | -0.17(-0.53%) |
Jan 05, 2004 | 31.63 | 31.76 | 31.25 | 31.35 | 68,417 | -0.10(-0.31%) |
Jan 02, 2004 | 31.98 | 32.23 | 31.40 | 31.45 | 47,015 | -0.53(-1.65%) |
Dec 31, 2003 | 31.96 | 32.24 | 31.84 | 31.97 | 60,790 | +0.17(+0.52%) |
Dec 30, 2003 | 30.75 | 31.95 | 30.75 | 31.81 | 62,830 | +0.90(+2.90%) |
Dec 29, 2003 | 30.79 | 31.18 | 30.53 | 30.91 | 16,161 | +0.27(+0.89%) |
Dec 26, 2003 | 30.51 | 30.91 | 30.44 | 30.64 | 5,299 | +0.20(+0.66%) |
Dec 24, 2003 | 31.18 | 31.62 | 30.31 | 30.44 | 16,542 | -0.81(-2.59%) |
Dec 23, 2003 | 32.06 | 32.06 | 30.75 | 31.25 | 61,950 | -0.20(-0.64%) |
Dec 22, 2003 | 30.00 | 31.61 | 29.57 | 31.45 | 36,420 | +1.34(+4.43%) |
Dec 19, 2003 | 30.34 | 30.36 | 29.36 | 30.11 | 20,312 | -0.04(-0.12%) |
Dec 18, 2003 | 29.57 | 30.15 | 29.57 | 30.15 | 8,523 | +0.70(+2.39%) |
Dec 17, 2003 | 29.56 | 29.69 | 29.32 | 29.45 | 10,366 | -0.64(-2.14%) |
Dec 16, 2003 | 29.44 | 30.12 | 28.78 | 30.09 | 15,901 | +0.37(+1.26%) |
Dec 15, 2003 | 30.31 | 30.45 | 29.45 | 29.71 | 24,012 | -0.45(-1.48%) |
Dec 12, 2003 | 30.19 | 30.19 | 29.53 | 30.16 | 68,550 | -0.07(-0.23%) |
Dec 11, 2003 | 30.25 | 30.25 | 30.19 | 30.23 | 31,081 | -0.02(-0.06%) |
Dec 10, 2003 | 30.35 | 30.35 | 30.11 | 30.25 | 34,343 | -0.04(-0.14%) |
Dec 09, 2003 | 30.46 | 30.46 | 30.11 | 30.29 | 45,902 | -0.12(-0.39%) |
Dec 08, 2003 | 30.42 | 30.46 | 30.09 | 30.41 | 13,400 | +0.06(+0.21%) |
Dec 05, 2003 | 30.44 | 30.44 | 30.34 | 30.34 | 12,841 | -0.12(-0.40%) |
Dec 04, 2003 | 31.05 | 31.05 | 30.17 | 30.46 | 35,229 | -0.12(-0.40%) |
Dec 03, 2003 | 31.32 | 31.39 | 30.59 | 30.59 | 28,769 | -0.83(-2.63%) |
Dec 02, 2003 | 31.01 | 31.45 | 30.72 | 31.41 | 36,617 | +0.05(+0.17%) |
Dec 01, 2003 | 30.73 | 31.38 | 30.58 | 31.36 | 34,744 | +0.93(+3.06%) |
Nov 28, 2003 | 30.02 | 30.68 | 30.02 | 30.43 | 24,353 | -0.03(-0.10%) |
Nov 26, 2003 | 30.07 | 30.72 | 29.91 | 30.46 | 54,053 | +0.39(+1.29%) |
Nov 25, 2003 | 29.87 | 30.19 | 29.80 | 30.07 | 57,002 | -0.03(-0.10%) |
Nov 24, 2003 | 28.40 | 30.48 | 28.40 | 30.10 | 87,116 | +1.79(+6.31%) |
Nov 21, 2003 | 28.85 | 28.85 | 28.11 | 28.31 | 54,337 | -0.60(-2.07%) |
Nov 20, 2003 | 28.96 | 28.99 | 28.60 | 28.91 | 31,551 | +0.07(+0.24%) |
Nov 19, 2003 | 28.84 | 29.13 | 28.49 | 28.84 | 26,803 | -0.01(-0.02%) |
Nov 18, 2003 | 29.63 | 30.37 | 28.40 | 28.85 | 270,170 | -0.90(-3.01%) |
Nov 17, 2003 | 28.39 | 29.84 | 28.16 | 29.74 | 82,329 | +1.41(+4.96%) |
Nov 14, 2003 | 28.29 | 28.61 | 28.13 | 28.34 | 52,712 | -0.11(-0.37%) |
Nov 13, 2003 | 28.52 | 28.70 | 28.40 | 28.44 | 26,679 | -0.20(-0.70%) |
Nov 12, 2003 | 28.37 | 28.67 | 28.37 | 28.64 | 53,267 | +0.36(+1.28%) |
Nov 11, 2003 | 28.93 | 28.93 | 28.22 | 28.28 | 22,629 | -0.57(-1.97%) |
Nov 10, 2003 | 28.57 | 28.92 | 28.13 | 28.85 | 21,231 | +0.34(+1.19%) |
Nov 07, 2003 | 28.06 | 28.61 | 27.98 | 28.51 | 39,938 | +0.40(+1.42%) |
Nov 06, 2003 | 28.45 | 28.52 | 27.70 | 28.11 | 27,809 | -0.16(-0.58%) |
Nov 05, 2003 | 28.34 | 28.34 | 28.11 | 28.27 | 52,431 | -0.12(-0.41%) |
Nov 04, 2003 | 28.07 | 28.68 | 27.96 | 28.39 | 22,651 | -0.11(-0.37%) |