Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 30.33 | 30.33 | 30.05 | 30.21 | 14,722 | -0.63(-2.06%) |
Jan 29, 2004 | 30.43 | 31.18 | 29.99 | 30.85 | 10,121 | +0.40(+1.31%) |
Jan 28, 2004 | 30.86 | 30.86 | 30.43 | 30.45 | 3,795 | -0.66(-2.12%) |
Jan 27, 2004 | 31.11 | 31.12 | 31.11 | 31.11 | 1,380 | -0.15(-0.47%) |
Jan 26, 2004 | 30.45 | 31.30 | 30.45 | 31.26 | 1,840 | +0.17(+0.55%) |
Jan 23, 2004 | 31.74 | 31.74 | 30.53 | 31.08 | 6,556 | +0.34(+1.11%) |
Jan 22, 2004 | 32.08 | 32.11 | 30.66 | 30.74 | 2,070 | -1.34(-4.17%) |
Jan 21, 2004 | 31.65 | 32.08 | 30.93 | 32.08 | 3,335 | +0.62(+1.96%) |
Jan 20, 2004 | 31.65 | 31.65 | 30.78 | 31.46 | 3,220 | +0.71(+2.32%) |
Jan 16, 2004 | 31.65 | 31.65 | 30.74 | 30.75 | 1,610 | -0.46(-1.48%) |
Jan 15, 2004 | 31.41 | 31.84 | 30.53 | 31.21 | 6,438 | +0.12(+0.39%) |
Jan 14, 2004 | 32.52 | 32.52 | 30.63 | 31.09 | 6,367 | -0.12(-0.39%) |
Jan 13, 2004 | 32.17 | 32.17 | 31.10 | 31.21 | 1,428 | +0.11(+0.36%) |
Jan 12, 2004 | 32.59 | 32.60 | 31.10 | 31.10 | 3,977 | -1.51(-4.64%) |
Jan 09, 2004 | 32.61 | 32.61 | 32.61 | 32.61 | 3,910 | +0.17(+0.51%) |
Jan 08, 2004 | 31.02 | 32.61 | 31.02 | 32.45 | 4,140 | +1.10(+3.52%) |
Jan 07, 2004 | 31.29 | 31.34 | 30.46 | 31.34 | 4,895 | +0.14(+0.45%) |
Jan 06, 2004 | 31.20 | 31.20 | 31.20 | 31.20 | 115 | +0.00(+0.00%) |
Jan 05, 2004 | 30.47 | 31.20 | 30.47 | 31.20 | 12,307 | +0.77(+2.54%) |
Jan 02, 2004 | 30.86 | 30.86 | 30.39 | 30.43 | 64,871 | -0.40(-1.30%) |
Dec 31, 2003 | 31.24 | 31.24 | 30.83 | 30.83 | 1,840 | -1.79(-5.49%) |
Dec 30, 2003 | 31.21 | 32.62 | 31.21 | 32.62 | 1,437 | +0.01(+0.03%) |
Dec 29, 2003 | 32.07 | 32.61 | 31.27 | 32.61 | 2,338 | +1.48(+4.75%) |
Dec 26, 2003 | 31.13 | 31.13 | 31.13 | 31.13 | 230 | +0.50(+1.65%) |
Dec 24, 2003 | 31.47 | 31.47 | 30.63 | 30.63 | 2,237 | -1.86(-5.73%) |
Dec 23, 2003 | 30.53 | 32.49 | 30.53 | 32.49 | 4,222 | +1.53(+4.94%) |
Dec 22, 2003 | 31.19 | 31.24 | 30.52 | 30.96 | 1,759 | -0.50(-1.60%) |
Dec 19, 2003 | 31.43 | 31.47 | 30.44 | 31.46 | 2,188 | -0.05(-0.17%) |
Dec 18, 2003 | 31.52 | 31.52 | 31.52 | 31.52 | 460 | +0.58(+1.88%) |
Dec 17, 2003 | 31.49 | 31.52 | 30.93 | 30.93 | 805 | -0.40(-1.28%) |
Dec 16, 2003 | 31.04 | 31.55 | 30.87 | 31.33 | 1,725 | +0.36(+1.15%) |
Dec 15, 2003 | 32.62 | 32.62 | 30.98 | 30.98 | 2,444 | -1.63(-4.99%) |
Dec 12, 2003 | 31.62 | 32.60 | 31.62 | 32.60 | 1,380 | +0.13(+0.40%) |
Dec 11, 2003 | 30.93 | 32.47 | 30.93 | 32.47 | 2,070 | +1.61(+5.21%) |
Dec 10, 2003 | 30.32 | 30.86 | 29.81 | 30.86 | 4,055 | -0.08(-0.25%) |
Dec 09, 2003 | 31.06 | 31.33 | 29.83 | 30.94 | 2,602 | -0.38(-1.22%) |
Dec 08, 2003 | 31.14 | 31.73 | 29.91 | 31.32 | 3,335 | +0.70(+2.30%) |
Dec 05, 2003 | 31.29 | 31.60 | 30.66 | 30.62 | 1,380 | -0.67(-2.14%) |
Dec 04, 2003 | 31.33 | 31.38 | 30.99 | 31.29 | 3,575 | -0.84(-2.62%) |
Dec 03, 2003 | 32.48 | 32.61 | 32.13 | 32.13 | 3,309 | -0.08(-0.24%) |
Dec 02, 2003 | 32.60 | 32.62 | 32.21 | 32.21 | 1,764 | -0.40(-1.23%) |
Dec 01, 2003 | 32.37 | 32.73 | 32.32 | 32.61 | 5,151 | +0.01(+0.03%) |
Nov 28, 2003 | 32.12 | 32.60 | 32.12 | 32.60 | 1,704 | +0.01(+0.03%) |
Nov 26, 2003 | 31.92 | 32.60 | 31.32 | 32.59 | 1,725 | +0.69(+2.16%) |
Nov 25, 2003 | 31.92 | 32.60 | 31.18 | 31.90 | 2,875 | -0.59(-1.81%) |
Nov 24, 2003 | 31.03 | 32.60 | 31.03 | 32.49 | 4,509 | +1.46(+4.71%) |
Nov 21, 2003 | 30.65 | 31.03 | 30.65 | 31.03 | 2,614 | +0.38(+1.25%) |
Nov 20, 2003 | 30.66 | 31.01 | 30.65 | 30.65 | 2,668 | -1.36(-4.24%) |
Nov 19, 2003 | 30.66 | 32.00 | 30.65 | 32.00 | 1,398 | +1.31(+4.28%) |
Nov 18, 2003 | 31.03 | 31.03 | 30.65 | 30.69 | 3,057 | +0.04(+0.14%) |
Nov 17, 2003 | 30.65 | 31.52 | 30.65 | 30.65 | 6,902 | +0.00(+0.00%) |
Nov 14, 2003 | 32.17 | 32.18 | 30.65 | 30.65 | 5,698 | -1.52(-4.73%) |
Nov 13, 2003 | 31.39 | 32.17 | 31.39 | 32.17 | 1,743 | +0.87(+2.78%) |
Nov 12, 2003 | 31.25 | 31.52 | 31.23 | 31.30 | 3,899 | +0.65(+2.13%) |
Nov 11, 2003 | 30.73 | 31.26 | 30.21 | 30.65 | 4,255 | +0.43(+1.44%) |
Nov 10, 2003 | 31.29 | 31.32 | 30.21 | 30.21 | 3,930 | -0.10(-0.34%) |
Nov 07, 2003 | 31.23 | 31.48 | 30.32 | 30.32 | 40,389 | -0.74(-2.38%) |
Nov 06, 2003 | 30.21 | 31.06 | 30.07 | 31.06 | 3,072 | -0.24(-0.78%) |
Nov 05, 2003 | 30.60 | 31.30 | 30.21 | 31.30 | 2,219 | +0.68(+2.21%) |
Nov 04, 2003 | 30.61 | 31.08 | 30.61 | 30.62 | 4,255 | -0.77(-2.44%) |