Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 29.40 | 30.07 | 29.32 | 29.63 | 1,203,413 | +0.55(+1.89%) |
Jan 29, 2004 | 29.14 | 29.59 | 28.28 | 29.08 | 1,540,131 | +0.14(+0.50%) |
Jan 28, 2004 | 30.11 | 30.11 | 28.82 | 28.93 | 1,515,992 | -0.62(-2.08%) |
Jan 27, 2004 | 31.36 | 31.62 | 29.54 | 29.55 | 2,342,050 | -1.90(-6.06%) |
Jan 26, 2004 | 31.48 | 33.38 | 30.22 | 31.45 | 2,016,485 | +0.30(+0.97%) |
Jan 23, 2004 | 32.69 | 32.89 | 29.63 | 31.15 | 4,442,410 | -1.06(-3.28%) |
Jan 22, 2004 | 38.14 | 38.14 | 31.24 | 32.20 | 9,895,738 | -5.43(-14.43%) |
Jan 21, 2004 | 37.51 | 38.04 | 36.96 | 37.64 | 1,416,994 | -0.03(-0.07%) |
Jan 20, 2004 | 37.03 | 37.87 | 36.68 | 37.66 | 1,416,994 | +0.85(+2.31%) |
Jan 16, 2004 | 34.27 | 37.45 | 34.26 | 36.81 | 2,418,133 | +2.78(+8.15%) |
Jan 15, 2004 | 32.89 | 34.36 | 32.89 | 34.04 | 1,070,089 | +0.56(+1.66%) |
Jan 14, 2004 | 33.65 | 33.91 | 32.96 | 33.48 | 719,312 | +0.18(+0.55%) |
Jan 13, 2004 | 34.48 | 34.59 | 32.81 | 33.30 | 1,561,779 | -0.90(-2.64%) |
Jan 12, 2004 | 34.32 | 35.06 | 33.87 | 34.20 | 1,248,467 | +0.26(+0.77%) |
Jan 09, 2004 | 33.47 | 34.84 | 33.38 | 33.94 | 986,345 | -0.11(-0.33%) |
Jan 08, 2004 | 34.81 | 34.84 | 33.27 | 34.05 | 1,342,448 | -0.34(-0.99%) |
Jan 07, 2004 | 34.59 | 34.69 | 33.77 | 34.39 | 1,823,145 | -1.15(-3.24%) |
Jan 06, 2004 | 34.70 | 35.71 | 34.46 | 35.54 | 2,174,303 | +0.83(+2.39%) |
Jan 05, 2004 | 33.23 | 34.71 | 32.78 | 34.71 | 1,753,559 | +1.85(+5.64%) |
Jan 02, 2004 | 32.53 | 33.65 | 32.39 | 32.86 | 1,266,663 | +0.79(+2.45%) |
Dec 31, 2003 | 32.48 | 32.64 | 31.55 | 32.07 | 771,975 | -0.30(-0.93%) |
Dec 30, 2003 | 31.82 | 32.47 | 31.82 | 32.37 | 589,532 | +0.46(+1.46%) |
Dec 29, 2003 | 31.98 | 32.20 | 31.44 | 31.91 | 650,347 | +0.00(+0.00%) |
Dec 26, 2003 | 32.13 | 32.13 | 31.37 | 31.91 | 343,554 | -0.01(-0.04%) |
Dec 24, 2003 | 32.17 | 32.32 | 31.88 | 31.92 | 142,606 | -0.35(-1.10%) |
Dec 23, 2003 | 31.67 | 32.58 | 31.59 | 32.28 | 498,054 | +0.60(+1.88%) |
Dec 22, 2003 | 31.90 | 32.35 | 31.45 | 31.68 | 538,089 | -0.38(-1.18%) |
Dec 19, 2003 | 32.60 | 32.77 | 31.43 | 32.06 | 1,142,386 | -0.47(-1.45%) |
Dec 18, 2003 | 31.35 | 32.73 | 31.35 | 32.53 | 1,003,230 | +1.11(+3.54%) |
Dec 17, 2003 | 31.84 | 31.84 | 30.31 | 31.42 | 1,116,227 | -0.34(-1.07%) |
Dec 16, 2003 | 31.57 | 32.02 | 30.71 | 31.76 | 982,842 | +0.23(+0.73%) |
Dec 15, 2003 | 33.19 | 33.27 | 31.43 | 31.53 | 1,041,043 | -0.70(-2.17%) |
Dec 12, 2003 | 32.17 | 32.49 | 31.69 | 32.23 | 548,707 | +0.22(+0.67%) |
Dec 11, 2003 | 31.70 | 32.27 | 31.21 | 32.01 | 1,463,132 | +0.30(+0.95%) |
Dec 10, 2003 | 32.47 | 32.50 | 31.44 | 31.71 | 1,066,942 | -0.43(-1.34%) |
Dec 09, 2003 | 33.23 | 33.31 | 32.14 | 32.15 | 1,212,872 | -0.65(-1.98%) |
Dec 08, 2003 | 34.13 | 34.45 | 31.98 | 32.79 | 2,624,041 | -1.39(-4.06%) |
Dec 05, 2003 | 33.98 | 34.63 | 33.52 | 34.18 | 928,351 | +0.20(+0.58%) |
Dec 04, 2003 | 35.06 | 35.12 | 33.22 | 33.98 | 1,202,023 | -1.09(-3.10%) |
Dec 03, 2003 | 36.07 | 36.74 | 34.92 | 35.07 | 813,383 | -0.79(-2.19%) |
Dec 02, 2003 | 35.42 | 36.55 | 35.28 | 35.86 | 1,199,304 | +0.33(+0.92%) |
Dec 01, 2003 | 35.04 | 35.88 | 34.72 | 35.53 | 1,220,524 | +0.67(+1.93%) |
Nov 28, 2003 | 34.81 | 35.02 | 34.62 | 34.85 | 328,140 | +0.18(+0.53%) |
Nov 26, 2003 | 34.20 | 34.96 | 34.07 | 34.67 | 1,086,341 | +0.63(+1.87%) |
Nov 25, 2003 | 34.19 | 34.30 | 33.93 | 34.04 | 962,734 | +0.00(+0.00%) |
Nov 24, 2003 | 33.62 | 34.49 | 33.58 | 34.04 | 1,018,550 | +0.74(+2.22%) |
Nov 21, 2003 | 34.17 | 34.51 | 33.34 | 33.30 | 1,675,130 | -0.88(-2.57%) |
Nov 20, 2003 | 34.17 | 35.26 | 34.17 | 34.17 | 1,065,607 | -0.25(-0.72%) |
Nov 19, 2003 | 34.69 | 34.80 | 34.18 | 34.42 | 955,688 | -0.12(-0.36%) |
Nov 18, 2003 | 35.71 | 36.18 | 34.47 | 34.55 | 924,595 | -0.86(-2.44%) |
Nov 17, 2003 | 35.27 | 35.65 | 35.02 | 35.41 | 977,715 | -0.04(-0.11%) |
Nov 14, 2003 | 36.81 | 37.24 | 35.45 | 35.45 | 1,190,029 | -1.24(-3.39%) |
Nov 13, 2003 | 37.44 | 37.51 | 36.61 | 36.69 | 1,089,990 | -0.84(-2.23%) |
Nov 12, 2003 | 35.72 | 37.63 | 35.67 | 37.53 | 1,331,106 | +1.95(+5.48%) |
Nov 11, 2003 | 35.97 | 35.98 | 35.18 | 35.58 | 496,226 | -0.19(-0.53%) |
Nov 10, 2003 | 36.54 | 36.63 | 35.12 | 35.77 | 1,030,620 | -0.80(-2.18%) |
Nov 07, 2003 | 35.24 | 37.13 | 35.22 | 36.57 | 1,787,838 | +1.70(+4.86%) |
Nov 06, 2003 | 34.45 | 35.21 | 34.27 | 34.87 | 1,141,771 | +0.51(+1.49%) |
Nov 05, 2003 | 35.41 | 35.58 | 34.12 | 34.36 | 1,506,699 | -1.03(-2.90%) |
Nov 04, 2003 | 36.20 | 36.45 | 35.23 | 35.39 | 1,624,515 | -0.83(-2.29%) |