Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 33.93 | 34.21 | 33.50 | 33.84 | 171,100 | -0.53(-1.54%) |
Jan 29, 2004 | 33.17 | 34.38 | 33.11 | 34.37 | 261,000 | +1.06(+3.18%) |
Jan 28, 2004 | 33.38 | 33.69 | 33.00 | 33.31 | 195,400 | -0.58(-1.71%) |
Jan 27, 2004 | 34.92 | 35.04 | 33.70 | 33.89 | 216,500 | -1.06(-3.03%) |
Jan 26, 2004 | 33.23 | 36.65 | 32.90 | 34.95 | 510,900 | +1.91(+5.78%) |
Jan 23, 2004 | 31.54 | 33.12 | 31.53 | 33.04 | 277,800 | +1.59(+5.06%) |
Jan 22, 2004 | 31.31 | 31.60 | 31.26 | 31.45 | 377,200 | -0.05(-0.16%) |
Jan 21, 2004 | 31.60 | 31.75 | 31.30 | 31.50 | 174,400 | -0.40(-1.25%) |
Jan 20, 2004 | 31.77 | 32.32 | 31.51 | 31.90 | 235,600 | +0.00(+0.00%) |
Jan 16, 2004 | 32.13 | 32.16 | 31.70 | 31.90 | 218,600 | -0.25(-0.78%) |
Jan 15, 2004 | 32.64 | 32.80 | 31.78 | 32.15 | 472,593 | -1.35(-4.03%) |
Jan 14, 2004 | 31.81 | 33.50 | 31.66 | 33.50 | 397,686 | +1.72(+5.41%) |
Jan 13, 2004 | 29.85 | 33.10 | 29.85 | 31.78 | 666,920 | +1.61(+5.34%) |
Jan 12, 2004 | 28.00 | 30.19 | 28.00 | 30.17 | 457,366 | +1.97(+6.99%) |
Jan 09, 2004 | 28.37 | 28.40 | 28.00 | 28.20 | 242,904 | -0.28(-0.98%) |
Jan 08, 2004 | 28.41 | 28.60 | 28.30 | 28.48 | 50,227 | +0.16(+0.56%) |
Jan 07, 2004 | 28.13 | 28.50 | 28.09 | 28.32 | 30,424 | +0.04(+0.14%) |
Jan 06, 2004 | 28.05 | 28.28 | 28.01 | 28.28 | 39,900 | +0.28(+1.00%) |
Jan 05, 2004 | 28.17 | 28.46 | 27.94 | 28.00 | 36,100 | -0.15(-0.53%) |
Jan 02, 2004 | 28.07 | 28.40 | 27.90 | 28.15 | 122,600 | +0.12(+0.43%) |
Dec 31, 2003 | 27.77 | 28.37 | 27.77 | 28.03 | 72,400 | +0.09(+0.32%) |
Dec 30, 2003 | 28.08 | 28.33 | 27.68 | 27.94 | 86,880 | -0.47(-1.65%) |
Dec 29, 2003 | 27.60 | 28.46 | 27.60 | 28.41 | 47,465 | +0.52(+1.86%) |
Dec 26, 2003 | 28.05 | 28.15 | 27.63 | 27.89 | 13,073 | -0.08(-0.29%) |
Dec 24, 2003 | 28.05 | 28.10 | 27.90 | 27.97 | 126,194 | -0.18(-0.64%) |
Dec 23, 2003 | 27.80 | 28.15 | 27.80 | 28.15 | 97,230 | +0.11(+0.39%) |
Dec 22, 2003 | 26.81 | 28.85 | 26.81 | 28.04 | 141,867 | +0.89(+3.28%) |
Dec 19, 2003 | 26.99 | 27.19 | 26.52 | 27.15 | 61,387 | +0.50(+1.88%) |
Dec 18, 2003 | 26.00 | 26.86 | 25.92 | 26.65 | 55,591 | +0.58(+2.22%) |
Dec 17, 2003 | 25.77 | 26.24 | 25.76 | 26.07 | 78,841 | +0.11(+0.42%) |
Dec 16, 2003 | 25.80 | 26.35 | 25.80 | 25.96 | 148,109 | -0.02(-0.08%) |
Dec 15, 2003 | 26.50 | 27.05 | 25.85 | 25.98 | 128,406 | -0.82(-3.06%) |
Dec 12, 2003 | 26.80 | 27.00 | 26.43 | 26.80 | 162,775 | +0.29(+1.09%) |
Dec 11, 2003 | 26.33 | 26.59 | 26.22 | 26.51 | 108,400 | +0.26(+0.99%) |
Dec 10, 2003 | 26.71 | 26.72 | 26.01 | 26.25 | 86,811 | -0.27(-1.02%) |
Dec 09, 2003 | 27.40 | 27.47 | 26.41 | 26.52 | 57,834 | -0.64(-2.36%) |
Dec 08, 2003 | 27.37 | 27.49 | 26.84 | 27.16 | 77,502 | +0.03(+0.11%) |
Dec 05, 2003 | 27.11 | 27.42 | 26.96 | 27.13 | 30,909 | +0.04(+0.15%) |
Dec 04, 2003 | 27.17 | 27.46 | 26.61 | 27.09 | 74,859 | -0.20(-0.73%) |
Dec 03, 2003 | 27.51 | 27.73 | 27.19 | 27.29 | 73,956 | -0.31(-1.12%) |
Dec 02, 2003 | 27.50 | 27.91 | 27.39 | 27.60 | 107,446 | +0.35(+1.28%) |
Dec 01, 2003 | 26.35 | 27.25 | 26.34 | 27.25 | 36,337 | +0.74(+2.79%) |
Nov 28, 2003 | 26.86 | 27.01 | 26.51 | 26.51 | 31,659 | -0.72(-2.64%) |
Nov 26, 2003 | 27.06 | 27.64 | 26.82 | 27.23 | 63,828 | +0.16(+0.59%) |
Nov 25, 2003 | 26.99 | 27.80 | 26.38 | 27.07 | 123,985 | +0.12(+0.45%) |
Nov 24, 2003 | 26.25 | 26.96 | 25.78 | 26.95 | 255,004 | +0.93(+3.57%) |
Nov 21, 2003 | 25.84 | 26.25 | 25.80 | 26.02 | 149,086 | +0.18(+0.70%) |
Nov 20, 2003 | 25.96 | 26.39 | 25.58 | 25.84 | 154,253 | -0.05(-0.19%) |
Nov 19, 2003 | 25.90 | 26.65 | 25.70 | 25.89 | 165,757 | +0.32(+1.25%) |
Nov 18, 2003 | 25.98 | 26.15 | 25.56 | 25.57 | 55,144 | -0.38(-1.46%) |
Nov 17, 2003 | 26.55 | 26.55 | 25.83 | 25.95 | 86,154 | -0.65(-2.44%) |
Nov 14, 2003 | 27.11 | 27.40 | 26.56 | 26.60 | 70,767 | -0.40(-1.48%) |
Nov 13, 2003 | 27.10 | 27.13 | 26.53 | 27.00 | 61,959 | +0.00(+0.00%) |
Nov 12, 2003 | 27.18 | 27.35 | 26.50 | 27.00 | 73,950 | +0.04(+0.15%) |
Nov 11, 2003 | 27.05 | 27.32 | 26.92 | 26.96 | 25,971 | -0.17(-0.63%) |
Nov 10, 2003 | 27.27 | 27.75 | 27.01 | 27.13 | 56,303 | -0.42(-1.52%) |
Nov 07, 2003 | 26.90 | 27.57 | 26.82 | 27.55 | 69,764 | +0.65(+2.42%) |
Nov 06, 2003 | 26.74 | 27.13 | 26.45 | 26.90 | 127,691 | +0.22(+0.82%) |
Nov 05, 2003 | 27.20 | 27.41 | 26.08 | 26.68 | 167,664 | -0.58(-2.13%) |
Nov 04, 2003 | 27.54 | 27.82 | 27.25 | 27.26 | 88,936 | -0.40(-1.45%) |