Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 33.67 | 34.50 | 33.67 | 33.99 | 5,025 | -1.63(-4.58%) |
Jan 29, 2004 | 35.62 | 35.62 | 35.62 | 35.62 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 34.57 | 35.62 | 34.57 | 35.62 | 257 | +1.90(+5.64%) |
Jan 27, 2004 | 35.55 | 36.12 | 33.72 | 33.72 | 1,288 | -1.01(-2.91%) |
Jan 26, 2004 | 36.16 | 36.16 | 34.73 | 34.73 | 515 | -1.44(-3.99%) |
Jan 23, 2004 | 36.17 | 36.17 | 36.17 | 36.17 | 128 | +1.06(+3.01%) |
Jan 22, 2004 | 35.12 | 35.12 | 35.12 | 35.12 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 36.47 | 36.49 | 35.12 | 35.12 | 1,804 | -1.09(-3.00%) |
Jan 20, 2004 | 34.34 | 36.20 | 34.34 | 36.20 | 2,190 | +1.86(+5.42%) |
Jan 16, 2004 | 34.74 | 36.35 | 33.96 | 34.34 | 4,767 | -0.58(-1.67%) |
Jan 15, 2004 | 34.99 | 34.99 | 34.92 | 34.92 | 2,081 | -0.08(-0.22%) |
Jan 14, 2004 | 35.10 | 35.16 | 35.00 | 35.00 | 487 | +0.06(+0.18%) |
Jan 13, 2004 | 35.34 | 36.21 | 34.67 | 34.94 | 1,976 | -1.37(-3.78%) |
Jan 12, 2004 | 36.31 | 36.31 | 36.31 | 36.31 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 36.31 | 36.31 | 36.24 | 36.31 | 869 | -0.02(-0.06%) |
Jan 08, 2004 | 34.26 | 36.33 | 34.22 | 36.33 | 8,311 | +1.41(+4.04%) |
Jan 07, 2004 | 34.38 | 35.31 | 34.09 | 34.92 | 3,479 | -0.50(-1.40%) |
Jan 06, 2004 | 34.15 | 35.42 | 34.15 | 35.42 | 2,448 | -0.40(-1.11%) |
Jan 05, 2004 | 34.05 | 35.85 | 34.05 | 35.81 | 4,381 | +0.51(+1.45%) |
Jan 02, 2004 | 35.30 | 35.30 | 34.15 | 35.30 | 2,706 | +0.04(+0.11%) |
Dec 31, 2003 | 34.80 | 35.54 | 34.15 | 35.26 | 9,148 | +0.50(+1.43%) |
Dec 30, 2003 | 34.97 | 36.09 | 34.44 | 34.77 | 10,541 | -0.62(-1.75%) |
Dec 29, 2003 | 38.14 | 38.23 | 34.96 | 35.39 | 28,130 | -3.39(-8.75%) |
Dec 26, 2003 | 38.79 | 38.79 | 38.29 | 38.78 | 1,462 | -0.02(-0.04%) |
Dec 24, 2003 | 38.79 | 38.79 | 38.22 | 38.79 | 1,804 | +0.01(+0.02%) |
Dec 23, 2003 | 36.68 | 38.79 | 36.68 | 38.79 | 5,278 | +2.11(+5.76%) |
Dec 22, 2003 | 37.04 | 37.58 | 35.33 | 36.68 | 6,274 | -0.50(-1.34%) |
Dec 19, 2003 | 37.14 | 37.52 | 37.14 | 37.17 | 2,061 | +0.00(+0.00%) |
Dec 18, 2003 | 37.17 | 37.17 | 37.17 | 37.17 | 322 | +0.04(+0.10%) |
Dec 17, 2003 | 37.04 | 38.08 | 37.04 | 37.13 | 2,615 | +0.01(+0.02%) |
Dec 16, 2003 | 37.35 | 38.38 | 37.13 | 37.13 | 1,358 | -1.20(-3.12%) |
Dec 15, 2003 | 37.34 | 38.79 | 37.34 | 38.32 | 6,725 | +1.05(+2.81%) |
Dec 12, 2003 | 37.27 | 38.31 | 37.27 | 37.27 | 2,061 | -0.93(-2.44%) |
Dec 11, 2003 | 38.20 | 38.20 | 38.20 | 38.20 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 37.27 | 38.25 | 37.27 | 38.20 | 1,292 | +0.47(+1.25%) |
Dec 09, 2003 | 37.51 | 37.74 | 37.51 | 37.73 | 2,383 | +0.09(+0.25%) |
Dec 08, 2003 | 38.70 | 38.80 | 37.64 | 37.64 | 5,113 | -1.16(-3.00%) |
Dec 05, 2003 | 38.62 | 38.80 | 38.61 | 38.80 | 1,675 | +0.32(+0.83%) |
Dec 04, 2003 | 39.74 | 39.74 | 38.48 | 38.48 | 1,323 | +0.07(+0.18%) |
Dec 03, 2003 | 39.06 | 41.95 | 38.41 | 38.41 | 9,826 | -0.38(-0.98%) |
Dec 02, 2003 | 37.83 | 39.85 | 37.83 | 38.79 | 13,518 | +0.73(+1.92%) |
Dec 01, 2003 | 36.27 | 38.79 | 36.27 | 38.07 | 11,887 | +0.81(+2.19%) |
Nov 28, 2003 | 36.27 | 37.25 | 36.27 | 37.25 | 2,191 | +0.37(+1.01%) |
Nov 26, 2003 | 37.06 | 37.06 | 36.88 | 36.88 | 1,417 | +0.02(+0.04%) |
Nov 25, 2003 | 36.85 | 36.86 | 36.41 | 36.86 | 1,990 | +0.19(+0.53%) |
Nov 24, 2003 | 35.28 | 36.67 | 35.28 | 36.67 | 15,821 | +2.05(+5.92%) |
Nov 21, 2003 | 34.58 | 34.97 | 34.62 | 34.62 | 2,164 | +0.04(+0.11%) |
Nov 20, 2003 | 34.58 | 34.58 | 34.58 | 34.58 | 128 | -0.38(-1.09%) |
Nov 19, 2003 | 35.00 | 35.00 | 34.56 | 34.96 | 969 | -0.81(-2.28%) |
Nov 18, 2003 | 34.74 | 35.78 | 34.73 | 35.78 | 1,051 | +1.11(+3.20%) |
Nov 17, 2003 | 34.67 | 35.78 | 34.67 | 34.67 | 2,238 | +0.00(+0.00%) |
Nov 14, 2003 | 36.09 | 36.09 | 34.67 | 34.67 | 1,275 | -1.09(-3.06%) |
Nov 13, 2003 | 35.69 | 35.78 | 35.40 | 35.76 | 5,154 | +0.06(+0.17%) |
Nov 12, 2003 | 35.12 | 35.77 | 34.73 | 35.70 | 2,057 | -0.08(-0.22%) |
Nov 11, 2003 | 36.07 | 36.07 | 35.70 | 35.78 | 1,804 | -0.30(-0.84%) |
Nov 10, 2003 | 34.50 | 36.08 | 34.50 | 36.08 | 7,119 | +1.75(+5.11%) |
Nov 07, 2003 | 34.06 | 34.32 | 34.04 | 34.32 | 6,114 | +0.42(+1.24%) |
Nov 06, 2003 | 33.64 | 33.91 | 33.62 | 33.91 | 1,353 | -0.12(-0.34%) |
Nov 05, 2003 | 32.10 | 34.02 | 32.10 | 34.02 | 7,048 | +1.62(+5.01%) |
Nov 04, 2003 | 32.91 | 33.30 | 32.14 | 32.40 | 9,142 | -0.92(-2.77%) |