Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 39.24 | 39.73 | 39.19 | 39.73 | 154,627 | +0.40(+1.01%) |
Jan 29, 2004 | 38.82 | 39.40 | 38.78 | 39.33 | 131,645 | +0.30(+0.76%) |
Jan 28, 2004 | 38.67 | 39.18 | 38.61 | 39.03 | 173,955 | +0.37(+0.97%) |
Jan 27, 2004 | 37.89 | 38.67 | 37.82 | 38.66 | 207,897 | +0.45(+1.18%) |
Jan 26, 2004 | 37.70 | 38.21 | 37.58 | 38.21 | 140,837 | +0.61(+1.62%) |
Jan 23, 2004 | 37.63 | 37.76 | 37.21 | 37.60 | 148,027 | +0.00(+0.00%) |
Jan 22, 2004 | 36.49 | 37.60 | 36.42 | 37.60 | 197,644 | +1.13(+3.09%) |
Jan 21, 2004 | 36.15 | 36.55 | 36.01 | 36.47 | 281,440 | +0.32(+0.89%) |
Jan 20, 2004 | 36.25 | 36.49 | 35.93 | 36.15 | 96,759 | -0.25(-0.68%) |
Jan 16, 2004 | 36.10 | 36.48 | 36.09 | 36.39 | 151,209 | +0.35(+0.97%) |
Jan 15, 2004 | 35.96 | 36.12 | 35.51 | 36.04 | 289,179 | +0.12(+0.33%) |
Jan 14, 2004 | 35.89 | 36.06 | 35.85 | 35.93 | 142,338 | +0.08(+0.21%) |
Jan 13, 2004 | 36.60 | 36.78 | 35.53 | 35.85 | 136,553 | -0.87(-2.38%) |
Jan 12, 2004 | 36.85 | 36.88 | 36.42 | 36.72 | 131,587 | -0.08(-0.21%) |
Jan 09, 2004 | 36.93 | 36.98 | 36.62 | 36.80 | 87,772 | -0.13(-0.34%) |
Jan 08, 2004 | 36.61 | 36.95 | 36.58 | 36.93 | 172,578 | -0.05(-0.14%) |
Jan 07, 2004 | 36.41 | 36.98 | 36.33 | 36.98 | 183,283 | +0.44(+1.21%) |
Jan 06, 2004 | 36.65 | 37.02 | 36.26 | 36.54 | 211,551 | -0.46(-1.24%) |
Jan 05, 2004 | 37.98 | 38.18 | 36.26 | 36.99 | 313,143 | -1.01(-2.66%) |
Jan 02, 2004 | 38.22 | 38.33 | 37.83 | 38.00 | 65,174 | -0.26(-0.69%) |
Dec 31, 2003 | 39.20 | 39.33 | 38.27 | 38.27 | 135,770 | -1.46(-3.67%) |
Dec 30, 2003 | 39.54 | 39.75 | 38.95 | 39.73 | 57,465 | +0.12(+0.30%) |
Dec 29, 2003 | 39.23 | 39.73 | 39.07 | 39.61 | 60,508 | +0.45(+1.15%) |
Dec 26, 2003 | 38.99 | 39.16 | 38.78 | 39.16 | 17,316 | +0.35(+0.90%) |
Dec 24, 2003 | 38.92 | 39.24 | 38.78 | 38.81 | 21,750 | -0.36(-0.93%) |
Dec 23, 2003 | 38.78 | 39.20 | 38.57 | 39.17 | 96,791 | +0.27(+0.70%) |
Dec 22, 2003 | 38.82 | 38.94 | 38.21 | 38.90 | 78,358 | +0.07(+0.17%) |
Dec 19, 2003 | 38.89 | 38.89 | 38.01 | 38.84 | 142,259 | +0.39(+1.02%) |
Dec 18, 2003 | 37.38 | 38.61 | 37.38 | 38.45 | 89,696 | +0.95(+2.53%) |
Dec 17, 2003 | 37.69 | 37.83 | 37.34 | 37.49 | 111,753 | -0.30(-0.79%) |
Dec 16, 2003 | 37.33 | 37.86 | 37.29 | 37.79 | 107,973 | +0.37(+1.00%) |
Dec 15, 2003 | 38.61 | 38.82 | 37.38 | 37.42 | 92,354 | -1.18(-3.06%) |
Dec 12, 2003 | 37.47 | 38.61 | 37.47 | 38.60 | 90,824 | +0.92(+2.46%) |
Dec 11, 2003 | 37.33 | 37.87 | 37.21 | 37.67 | 71,538 | +0.30(+0.79%) |
Dec 10, 2003 | 38.17 | 38.39 | 37.28 | 37.38 | 63,543 | -0.93(-2.44%) |
Dec 09, 2003 | 38.39 | 38.50 | 38.05 | 38.31 | 108,165 | -0.14(-0.35%) |
Dec 08, 2003 | 38.45 | 38.78 | 38.21 | 38.45 | 183,241 | -0.14(-0.37%) |
Dec 05, 2003 | 38.74 | 38.60 | 38.42 | 38.59 | 65,807 | -0.15(-0.39%) |
Dec 04, 2003 | 38.33 | 38.78 | 37.97 | 38.74 | 71,539 | +0.39(+1.02%) |
Dec 03, 2003 | 39.05 | 39.40 | 38.29 | 38.35 | 197,141 | -0.78(-1.99%) |
Dec 02, 2003 | 38.82 | 39.69 | 38.73 | 39.13 | 104,420 | +0.27(+0.70%) |
Dec 01, 2003 | 38.31 | 38.87 | 38.18 | 38.86 | 101,970 | +0.83(+2.19%) |
Nov 28, 2003 | 38.60 | 38.61 | 37.91 | 38.03 | 41,721 | -0.38(-0.99%) |
Nov 26, 2003 | 38.00 | 38.61 | 37.94 | 38.41 | 92,178 | +0.42(+1.09%) |
Nov 25, 2003 | 37.16 | 38.00 | 37.10 | 38.00 | 108,771 | +0.84(+2.26%) |
Nov 24, 2003 | 36.40 | 37.33 | 36.40 | 37.16 | 101,377 | +0.84(+2.31%) |
Nov 21, 2003 | 36.39 | 36.53 | 36.24 | 36.32 | 97,418 | -0.08(-0.21%) |
Nov 20, 2003 | 37.06 | 37.07 | 36.26 | 36.39 | 120,508 | -0.73(-1.97%) |
Nov 19, 2003 | 37.12 | 37.53 | 37.02 | 37.12 | 134,195 | -0.31(-0.82%) |
Nov 18, 2003 | 37.80 | 38.13 | 37.08 | 37.43 | 81,960 | -0.45(-1.19%) |
Nov 17, 2003 | 37.81 | 38.12 | 37.55 | 37.88 | 68,477 | +0.01(+0.02%) |
Nov 14, 2003 | 38.05 | 38.30 | 37.65 | 37.87 | 47,560 | -0.14(-0.38%) |
Nov 13, 2003 | 37.29 | 38.10 | 37.29 | 38.01 | 61,644 | +0.40(+1.06%) |
Nov 12, 2003 | 37.72 | 37.86 | 37.17 | 37.61 | 193,437 | -0.11(-0.29%) |
Nov 11, 2003 | 38.44 | 38.44 | 37.63 | 37.72 | 89,463 | -0.53(-1.40%) |
Nov 10, 2003 | 38.56 | 38.56 | 38.17 | 38.26 | 83,251 | -0.18(-0.46%) |
Nov 07, 2003 | 38.10 | 38.58 | 38.01 | 38.44 | 86,967 | +0.36(+0.94%) |
Nov 06, 2003 | 37.89 | 38.17 | 37.76 | 38.08 | 123,247 | +0.27(+0.72%) |
Nov 05, 2003 | 37.49 | 37.93 | 37.49 | 37.81 | 58,113 | +0.14(+0.36%) |
Nov 04, 2003 | 37.33 | 37.76 | 37.19 | 37.67 | 190,835 | +0.44(+1.19%) |