Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 34.84 | 34.95 | 34.68 | 34.95 | 346,932 | +0.07(+0.20%) |
Jan 29, 2004 | 34.71 | 35.00 | 34.63 | 34.88 | 388,426 | +0.17(+0.50%) |
Jan 28, 2004 | 34.75 | 35.02 | 34.52 | 34.70 | 479,625 | +0.04(+0.12%) |
Jan 27, 2004 | 34.67 | 34.84 | 34.60 | 34.66 | 423,292 | -0.12(-0.34%) |
Jan 26, 2004 | 33.73 | 34.78 | 33.52 | 34.78 | 534,230 | +1.10(+3.28%) |
Jan 23, 2004 | 33.87 | 34.07 | 33.45 | 33.68 | 317,829 | +0.15(+0.43%) |
Jan 22, 2004 | 33.28 | 33.83 | 33.26 | 33.53 | 302,557 | +0.25(+0.75%) |
Jan 21, 2004 | 32.77 | 33.42 | 32.77 | 33.28 | 349,382 | +0.54(+1.65%) |
Jan 20, 2004 | 32.34 | 32.74 | 32.14 | 32.74 | 201,849 | +0.47(+1.46%) |
Jan 16, 2004 | 32.21 | 32.44 | 32.11 | 32.27 | 186,865 | +0.06(+0.19%) |
Jan 15, 2004 | 32.27 | 32.43 | 32.18 | 32.21 | 486,685 | -0.02(-0.06%) |
Jan 14, 2004 | 31.95 | 32.30 | 31.94 | 32.23 | 401,393 | +0.28(+0.89%) |
Jan 13, 2004 | 32.68 | 32.68 | 31.75 | 31.94 | 359,467 | -0.78(-2.40%) |
Jan 12, 2004 | 32.15 | 32.86 | 32.15 | 32.73 | 256,741 | +0.58(+1.81%) |
Jan 09, 2004 | 32.16 | 32.40 | 32.14 | 32.14 | 104,742 | -0.03(-0.09%) |
Jan 08, 2004 | 32.19 | 32.27 | 32.05 | 32.17 | 156,465 | -0.02(-0.06%) |
Jan 07, 2004 | 32.07 | 32.20 | 31.96 | 32.19 | 249,393 | +0.10(+0.30%) |
Jan 06, 2004 | 32.03 | 32.16 | 31.93 | 32.09 | 248,241 | +0.10(+0.30%) |
Jan 05, 2004 | 31.72 | 32.00 | 31.72 | 32.00 | 302,413 | +0.45(+1.43%) |
Jan 02, 2004 | 31.82 | 31.97 | 31.34 | 31.55 | 163,237 | -0.28(-0.89%) |
Dec 31, 2003 | 32.03 | 32.35 | 31.83 | 31.83 | 222,307 | -0.20(-0.63%) |
Dec 30, 2003 | 31.68 | 32.09 | 31.65 | 32.03 | 141,193 | +0.28(+0.87%) |
Dec 29, 2003 | 31.48 | 31.78 | 31.48 | 31.75 | 207,468 | +0.38(+1.22%) |
Dec 26, 2003 | 31.35 | 31.43 | 31.34 | 31.37 | 46,104 | +0.03(+0.11%) |
Dec 24, 2003 | 31.03 | 31.34 | 31.03 | 31.34 | 117,421 | +0.26(+0.83%) |
Dec 23, 2003 | 30.89 | 31.18 | 30.75 | 31.08 | 286,277 | +0.18(+0.58%) |
Dec 22, 2003 | 31.14 | 31.20 | 30.82 | 30.90 | 231,384 | -0.32(-1.02%) |
Dec 19, 2003 | 31.19 | 31.39 | 31.09 | 31.22 | 211,069 | +0.03(+0.11%) |
Dec 18, 2003 | 30.96 | 31.34 | 30.75 | 31.19 | 206,027 | +0.27(+0.88%) |
Dec 17, 2003 | 30.96 | 31.11 | 30.48 | 30.91 | 215,104 | -0.08(-0.27%) |
Dec 16, 2003 | 30.79 | 31.00 | 30.32 | 31.00 | 162,516 | +0.26(+0.86%) |
Dec 15, 2003 | 31.62 | 31.73 | 30.73 | 30.73 | 192,916 | -0.88(-2.79%) |
Dec 12, 2003 | 31.41 | 31.62 | 31.05 | 31.62 | 235,706 | +0.23(+0.73%) |
Dec 11, 2003 | 30.66 | 31.39 | 30.61 | 31.39 | 176,347 | +0.76(+2.47%) |
Dec 10, 2003 | 31.09 | 31.13 | 30.56 | 30.63 | 176,491 | -0.46(-1.50%) |
Dec 09, 2003 | 31.68 | 31.68 | 31.07 | 31.09 | 232,537 | -0.62(-1.97%) |
Dec 08, 2003 | 31.25 | 31.71 | 31.25 | 31.72 | 160,787 | +0.49(+1.56%) |
Dec 05, 2003 | 31.57 | 31.57 | 31.20 | 31.23 | 91,775 | -0.34(-1.08%) |
Dec 04, 2003 | 31.80 | 31.80 | 31.43 | 31.57 | 243,054 | -0.22(-0.70%) |
Dec 03, 2003 | 32.24 | 32.24 | 31.84 | 31.80 | 146,236 | -0.48(-1.48%) |
Dec 02, 2003 | 32.23 | 32.46 | 32.17 | 32.27 | 158,338 | +0.08(+0.26%) |
Dec 01, 2003 | 32.02 | 32.27 | 32.02 | 32.19 | 128,226 | +0.37(+1.16%) |
Nov 28, 2003 | 32.00 | 32.11 | 31.82 | 31.82 | 72,325 | -0.36(-1.12%) |
Nov 26, 2003 | 31.89 | 32.19 | 31.89 | 32.18 | 217,265 | +0.40(+1.24%) |
Nov 25, 2003 | 31.37 | 31.82 | 31.35 | 31.79 | 265,098 | +0.39(+1.24%) |
Nov 24, 2003 | 31.23 | 31.40 | 31.15 | 31.40 | 179,229 | +0.24(+0.78%) |
Nov 21, 2003 | 31.09 | 31.25 | 31.09 | 31.16 | 124,913 | +0.19(+0.61%) |
Nov 20, 2003 | 31.16 | 31.16 | 30.87 | 30.97 | 214,239 | -0.22(-0.71%) |
Nov 19, 2003 | 30.96 | 31.21 | 30.83 | 31.19 | 180,237 | +0.24(+0.76%) |
Nov 18, 2003 | 31.21 | 31.33 | 30.87 | 30.96 | 177,356 | -0.24(-0.78%) |
Nov 17, 2003 | 31.10 | 31.20 | 31.03 | 31.20 | 227,206 | -0.01(-0.04%) |
Nov 14, 2003 | 31.09 | 31.32 | 31.09 | 31.21 | 176,347 | +0.01(+0.04%) |
Nov 13, 2003 | 31.22 | 31.28 | 31.16 | 31.20 | 116,268 | -0.02(-0.07%) |
Nov 12, 2003 | 31.12 | 31.23 | 31.03 | 31.22 | 195,942 | +0.17(+0.54%) |
Nov 11, 2003 | 31.23 | 31.27 | 31.03 | 31.05 | 104,742 | -0.18(-0.58%) |
Nov 10, 2003 | 31.58 | 31.66 | 31.23 | 31.23 | 193,780 | -0.33(-1.03%) |
Nov 07, 2003 | 31.71 | 31.81 | 31.50 | 31.56 | 466,803 | -0.15(-0.46%) |
Nov 06, 2003 | 31.48 | 31.71 | 31.38 | 31.71 | 287,717 | +0.22(+0.71%) |
Nov 05, 2003 | 31.59 | 31.49 | 31.23 | 31.48 | 225,765 | -0.10(-0.31%) |
Nov 04, 2003 | 31.59 | 31.63 | 31.43 | 31.58 | 244,040 | +0.06(+0.18%) |