Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 39.45 | 40.17 | 39.33 | 39.98 | 83,018 | +0.43(+1.10%) |
Jan 29, 2004 | 39.42 | 39.61 | 39.13 | 39.54 | 127,140 | -0.15(-0.38%) |
Jan 28, 2004 | 41.27 | 41.56 | 39.62 | 39.69 | 149,926 | -1.45(-3.53%) |
Jan 27, 2004 | 40.40 | 41.15 | 40.20 | 41.15 | 132,945 | +0.83(+2.07%) |
Jan 26, 2004 | 40.69 | 40.77 | 39.45 | 40.31 | 148,039 | -0.51(-1.25%) |
Jan 23, 2004 | 39.79 | 41.31 | 39.79 | 40.82 | 200,579 | +1.13(+2.85%) |
Jan 22, 2004 | 39.27 | 39.71 | 38.69 | 39.69 | 242,669 | +0.50(+1.27%) |
Jan 21, 2004 | 38.76 | 39.40 | 38.69 | 39.20 | 167,923 | +0.44(+1.14%) |
Jan 20, 2004 | 38.70 | 39.00 | 38.68 | 38.76 | 119,012 | +0.06(+0.14%) |
Jan 16, 2004 | 38.74 | 38.83 | 38.70 | 38.70 | 94,048 | +0.03(+0.07%) |
Jan 15, 2004 | 38.93 | 38.98 | 38.63 | 38.67 | 147,894 | -0.24(-0.62%) |
Jan 14, 2004 | 40.58 | 40.58 | 38.45 | 38.91 | 590,417 | -1.67(-4.11%) |
Jan 13, 2004 | 40.62 | 41.00 | 40.39 | 40.58 | 64,150 | +0.14(+0.34%) |
Jan 12, 2004 | 39.76 | 40.50 | 39.55 | 40.44 | 113,206 | +0.76(+1.91%) |
Jan 09, 2004 | 39.86 | 39.96 | 39.64 | 39.69 | 60,812 | -0.25(-0.64%) |
Jan 08, 2004 | 40.01 | 40.01 | 39.53 | 39.94 | 99,128 | -0.02(-0.05%) |
Jan 07, 2004 | 39.45 | 40.06 | 39.38 | 39.96 | 112,916 | +0.52(+1.31%) |
Jan 06, 2004 | 39.17 | 39.73 | 39.16 | 39.45 | 147,314 | +0.28(+0.70%) |
Jan 05, 2004 | 37.21 | 39.17 | 37.21 | 39.17 | 147,894 | +1.97(+5.30%) |
Jan 02, 2004 | 36.62 | 37.24 | 36.54 | 37.20 | 124,237 | +0.61(+1.66%) |
Dec 31, 2003 | 36.95 | 36.95 | 36.59 | 36.59 | 25,398 | -0.29(-0.78%) |
Dec 30, 2003 | 36.61 | 36.91 | 36.49 | 36.88 | 22,496 | +0.21(+0.56%) |
Dec 29, 2003 | 35.95 | 36.68 | 35.97 | 36.68 | 61,102 | +0.72(+2.01%) |
Dec 26, 2003 | 35.69 | 36.03 | 35.69 | 35.95 | 25,689 | +0.21(+0.60%) |
Dec 24, 2003 | 35.86 | 35.86 | 35.66 | 35.74 | 18,867 | -0.06(-0.17%) |
Dec 23, 2003 | 35.79 | 35.80 | 35.67 | 35.80 | 48,185 | +0.08(+0.23%) |
Dec 22, 2003 | 35.95 | 35.97 | 35.57 | 35.72 | 49,782 | -0.30(-0.82%) |
Dec 19, 2003 | 35.89 | 36.05 | 35.42 | 36.01 | 87,372 | -0.05(-0.13%) |
Dec 18, 2003 | 35.88 | 36.21 | 35.83 | 36.06 | 47,314 | +0.12(+0.33%) |
Dec 17, 2003 | 35.46 | 35.95 | 35.46 | 35.95 | 76,342 | +0.46(+1.30%) |
Dec 16, 2003 | 35.77 | 35.81 | 35.22 | 35.48 | 74,890 | -0.32(-0.89%) |
Dec 15, 2003 | 35.79 | 35.80 | 35.48 | 35.80 | 59,941 | +0.12(+0.33%) |
Dec 12, 2003 | 35.03 | 35.68 | 34.90 | 35.68 | 55,006 | +0.54(+1.55%) |
Dec 11, 2003 | 34.58 | 35.14 | 34.52 | 35.14 | 76,487 | +0.56(+1.61%) |
Dec 10, 2003 | 35.19 | 35.19 | 34.54 | 34.58 | 59,651 | -0.89(-2.51%) |
Dec 09, 2003 | 35.79 | 35.79 | 35.37 | 35.47 | 41,654 | -0.39(-1.10%) |
Dec 08, 2003 | 35.17 | 35.86 | 35.17 | 35.86 | 48,185 | +0.61(+1.74%) |
Dec 05, 2003 | 36.30 | 36.30 | 35.28 | 35.25 | 88,533 | -1.13(-3.11%) |
Dec 04, 2003 | 35.83 | 36.48 | 35.64 | 36.38 | 168,649 | +0.48(+1.34%) |
Dec 03, 2003 | 35.62 | 35.71 | 35.48 | 35.90 | 160,376 | +0.24(+0.68%) |
Dec 02, 2003 | 35.46 | 35.66 | 35.24 | 35.66 | 81,857 | +0.14(+0.39%) |
Dec 01, 2003 | 34.95 | 35.52 | 34.90 | 35.52 | 90,855 | +0.41(+1.18%) |
Nov 28, 2003 | 35.04 | 35.24 | 35.00 | 35.10 | 19,448 | +0.14(+0.39%) |
Nov 26, 2003 | 34.70 | 34.99 | 34.66 | 34.97 | 94,339 | +0.24(+0.69%) |
Nov 25, 2003 | 34.73 | 34.86 | 34.73 | 34.73 | 37,155 | +0.01(+0.04%) |
Nov 24, 2003 | 34.44 | 34.84 | 34.37 | 34.71 | 88,098 | +0.34(+1.00%) |
Nov 21, 2003 | 34.36 | 34.62 | 34.35 | 34.37 | 61,828 | -0.08(-0.22%) |
Nov 20, 2003 | 34.31 | 34.69 | 34.26 | 34.44 | 80,260 | +0.00(+0.00%) |
Nov 19, 2003 | 34.68 | 34.68 | 34.31 | 34.44 | 89,549 | -0.13(-0.38%) |
Nov 18, 2003 | 34.31 | 34.75 | 34.31 | 34.57 | 56,458 | +0.28(+0.80%) |
Nov 17, 2003 | 34.22 | 34.34 | 34.04 | 34.30 | 175,615 | +0.02(+0.06%) |
Nov 14, 2003 | 35.17 | 35.24 | 34.28 | 34.28 | 125,543 | -1.01(-2.85%) |
Nov 13, 2003 | 34.97 | 35.25 | 34.82 | 35.28 | 73,584 | +0.28(+0.81%) |
Nov 12, 2003 | 34.56 | 35.00 | 34.56 | 35.00 | 39,477 | +0.41(+1.18%) |
Nov 11, 2003 | 34.86 | 34.86 | 34.31 | 34.59 | 75,616 | -0.33(-0.95%) |
Nov 10, 2003 | 34.31 | 34.95 | 34.15 | 34.93 | 132,800 | +0.70(+2.05%) |
Nov 07, 2003 | 34.03 | 34.61 | 34.03 | 34.22 | 111,755 | -0.09(-0.26%) |
Nov 06, 2003 | 34.47 | 34.57 | 34.28 | 34.31 | 248,329 | -0.09(-0.26%) |
Nov 05, 2003 | 34.37 | 34.40 | 33.76 | 34.40 | 290,274 | -0.04(-0.12%) |
Nov 04, 2003 | 34.81 | 34.81 | 34.44 | 34.44 | 137,807 | -0.60(-1.71%) |