Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 34.66 | 34.66 | 33.93 | 34.08 | 125,601 | -0.42(-1.21%) |
Jan 29, 2004 | 34.20 | 34.58 | 34.11 | 34.49 | 109,131 | +1.21(+3.63%) |
Jan 28, 2004 | 33.83 | 33.88 | 33.28 | 33.29 | 154,391 | +0.05(+0.16%) |
Jan 27, 2004 | 33.16 | 33.51 | 33.15 | 33.23 | 90,519 | -0.29(-0.87%) |
Jan 26, 2004 | 33.23 | 33.53 | 33.11 | 33.52 | 78,467 | +0.32(+0.97%) |
Jan 23, 2004 | 33.44 | 33.61 | 33.04 | 33.20 | 23,433 | -0.24(-0.71%) |
Jan 22, 2004 | 33.49 | 33.57 | 33.39 | 33.44 | 26,512 | +0.02(+0.07%) |
Jan 21, 2004 | 33.67 | 33.67 | 33.33 | 33.42 | 126,539 | +0.10(+0.29%) |
Jan 20, 2004 | 33.37 | 33.45 | 33.11 | 33.32 | 62,934 | +0.34(+1.04%) |
Jan 16, 2004 | 32.70 | 33.00 | 32.70 | 32.98 | 85,430 | +0.49(+1.49%) |
Jan 15, 2004 | 32.16 | 32.65 | 32.12 | 32.49 | 47,134 | +0.46(+1.42%) |
Jan 14, 2004 | 31.70 | 32.10 | 31.52 | 32.04 | 47,000 | +1.14(+3.67%) |
Jan 13, 2004 | 31.02 | 31.02 | 30.79 | 30.90 | 30,797 | -0.13(-0.43%) |
Jan 12, 2004 | 31.26 | 31.26 | 30.77 | 31.04 | 45,929 | -0.28(-0.91%) |
Jan 09, 2004 | 31.37 | 31.52 | 31.29 | 31.32 | 64,273 | -0.06(-0.19%) |
Jan 08, 2004 | 31.18 | 31.38 | 31.15 | 31.38 | 120,111 | +0.52(+1.67%) |
Jan 07, 2004 | 30.83 | 30.88 | 30.64 | 30.87 | 81,413 | +0.36(+1.17%) |
Jan 06, 2004 | 30.75 | 30.83 | 30.51 | 30.51 | 119,040 | -0.28(-0.90%) |
Jan 05, 2004 | 30.44 | 30.86 | 30.44 | 30.78 | 42,581 | +0.65(+2.16%) |
Jan 02, 2004 | 30.06 | 30.43 | 30.06 | 30.13 | 52,758 | +0.14(+0.47%) |
Dec 31, 2003 | 30.08 | 30.37 | 29.93 | 29.99 | 84,761 | -0.08(-0.27%) |
Dec 30, 2003 | 30.30 | 30.30 | 29.96 | 30.07 | 61,863 | +0.22(+0.73%) |
Dec 29, 2003 | 30.05 | 30.05 | 29.70 | 29.86 | 39,367 | +0.29(+0.98%) |
Dec 26, 2003 | 29.31 | 29.57 | 29.31 | 29.57 | 17,809 | +0.33(+1.12%) |
Dec 24, 2003 | 29.57 | 29.59 | 29.16 | 29.24 | 50,347 | -0.23(-0.79%) |
Dec 23, 2003 | 29.69 | 29.74 | 29.22 | 29.47 | 128,949 | -0.28(-0.93%) |
Dec 22, 2003 | 29.76 | 29.76 | 29.52 | 29.75 | 65,077 | -0.12(-0.40%) |
Dec 19, 2003 | 29.53 | 29.95 | 29.53 | 29.86 | 25,441 | +0.52(+1.78%) |
Dec 18, 2003 | 28.76 | 29.25 | 28.27 | 29.34 | 64,407 | +0.58(+2.03%) |
Dec 17, 2003 | 28.86 | 28.86 | 28.65 | 28.76 | 352,836 | -0.10(-0.36%) |
Dec 16, 2003 | 28.89 | 28.97 | 28.64 | 28.86 | 243,972 | -0.11(-0.39%) |
Dec 15, 2003 | 28.99 | 29.16 | 28.98 | 28.98 | 27,584 | -0.01(-0.05%) |
Dec 12, 2003 | 29.20 | 29.20 | 29.13 | 28.99 | 67,755 | +0.16(+0.57%) |
Dec 11, 2003 | 28.57 | 28.83 | 28.48 | 28.83 | 69,763 | +0.90(+3.21%) |
Dec 10, 2003 | 27.93 | 27.98 | 27.88 | 27.93 | 18,210 | -0.01(-0.05%) |
Dec 09, 2003 | 26.81 | 28.12 | 27.74 | 27.95 | 49,276 | +1.14(+4.23%) |
Dec 08, 2003 | 26.50 | 26.81 | 26.59 | 26.81 | 25,173 | +0.31(+1.16%) |
Dec 05, 2003 | 26.55 | 26.71 | 26.37 | 26.50 | 35,350 | -0.04(-0.17%) |
Dec 04, 2003 | 26.47 | 26.55 | 26.37 | 26.55 | 26,646 | +0.10(+0.37%) |
Dec 03, 2003 | 26.54 | 26.65 | 26.45 | 26.45 | 38,564 | +0.04(+0.14%) |
Dec 02, 2003 | 26.37 | 26.39 | 26.34 | 26.41 | 29,324 | +0.06(+0.23%) |
Dec 01, 2003 | 26.37 | 26.42 | 26.24 | 26.35 | 15,800 | +0.11(+0.43%) |
Nov 28, 2003 | 26.26 | 26.26 | 26.07 | 26.24 | 18,210 | +0.28(+1.09%) |
Nov 26, 2003 | 25.79 | 25.96 | 25.74 | 25.96 | 26,646 | +0.28(+1.08%) |
Nov 25, 2003 | 25.64 | 25.79 | 25.50 | 25.68 | 55,436 | +0.04(+0.17%) |
Nov 24, 2003 | 25.47 | 25.64 | 25.39 | 25.64 | 27,718 | +0.16(+0.64%) |
Nov 21, 2003 | 25.20 | 25.49 | 25.38 | 25.47 | 24,370 | +0.27(+1.07%) |
Nov 20, 2003 | 25.18 | 25.32 | 25.18 | 25.20 | 25,709 | -0.12(-0.47%) |
Nov 19, 2003 | 25.41 | 25.41 | 25.17 | 25.32 | 23,031 | -0.12(-0.47%) |
Nov 18, 2003 | 25.65 | 25.65 | 25.38 | 25.44 | 39,099 | -0.40(-1.53%) |
Nov 17, 2003 | 25.74 | 25.84 | 25.68 | 25.84 | 11,649 | -0.15(-0.57%) |
Nov 14, 2003 | 26.50 | 26.53 | 25.95 | 25.99 | 86,100 | -0.63(-2.36%) |
Nov 13, 2003 | 26.59 | 26.67 | 26.55 | 26.62 | 13,390 | +0.27(+1.02%) |
Nov 12, 2003 | 26.21 | 26.41 | 26.21 | 26.35 | 17,273 | +0.28(+1.09%) |
Nov 11, 2003 | 26.09 | 26.21 | 26.00 | 26.06 | 27,182 | -0.05(-0.20%) |
Nov 10, 2003 | 26.36 | 26.39 | 26.17 | 26.12 | 33,475 | -0.19(-0.71%) |
Nov 07, 2003 | 25.99 | 26.41 | 25.99 | 26.30 | 55,837 | +0.59(+2.29%) |
Nov 06, 2003 | 25.40 | 25.71 | 25.44 | 25.71 | 19,148 | +0.31(+1.24%) |
Nov 05, 2003 | 25.53 | 25.62 | 25.28 | 25.40 | 47,000 | -0.62(-2.38%) |
Nov 04, 2003 | 25.63 | 26.06 | 25.88 | 26.02 | 118,237 | +0.39(+1.52%) |