Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 30.58 | 31.18 | 30.58 | 31.18 | 6,291 | +0.65(+2.14%) |
Jan 29, 2004 | 31.05 | 31.31 | 30.29 | 30.53 | 22,626 | -0.51(-1.65%) |
Jan 28, 2004 | 31.03 | 31.53 | 31.03 | 31.04 | 13,430 | -0.66(-2.09%) |
Jan 27, 2004 | 31.49 | 31.77 | 31.41 | 31.70 | 34,726 | +0.30(+0.95%) |
Jan 26, 2004 | 31.02 | 32.65 | 31.02 | 31.41 | 12,946 | +0.21(+0.66%) |
Jan 23, 2004 | 32.42 | 32.42 | 30.99 | 31.20 | 9,437 | -0.17(-0.53%) |
Jan 22, 2004 | 32.03 | 32.31 | 31.36 | 31.36 | 9,800 | -0.66(-2.06%) |
Jan 21, 2004 | 32.22 | 32.22 | 31.41 | 32.03 | 8,953 | +0.41(+1.31%) |
Jan 20, 2004 | 31.04 | 31.61 | 30.06 | 31.61 | 20,327 | +0.28(+0.90%) |
Jan 16, 2004 | 31.89 | 31.89 | 29.75 | 31.33 | 18,633 | -0.24(-0.76%) |
Jan 15, 2004 | 31.23 | 31.89 | 31.23 | 31.57 | 3,246 | +0.59(+1.89%) |
Jan 14, 2004 | 30.83 | 31.23 | 30.59 | 30.98 | 5,983 | +0.29(+0.94%) |
Jan 13, 2004 | 30.58 | 30.84 | 30.56 | 30.70 | 17,327 | +0.27(+0.90%) |
Jan 12, 2004 | 29.88 | 30.55 | 29.76 | 30.42 | 2,603 | +0.76(+2.56%) |
Jan 09, 2004 | 29.67 | 29.67 | 28.38 | 29.66 | 4,658 | +0.00(+0.00%) |
Jan 08, 2004 | 28.85 | 29.66 | 28.50 | 29.66 | 6,526 | +1.04(+3.64%) |
Jan 07, 2004 | 29.20 | 29.61 | 28.14 | 28.62 | 5,807 | -0.58(-1.98%) |
Jan 06, 2004 | 28.58 | 29.20 | 28.58 | 29.20 | 846 | +0.33(+1.15%) |
Jan 05, 2004 | 28.46 | 28.87 | 28.17 | 28.87 | 4,355 | +0.74(+2.61%) |
Jan 02, 2004 | 28.73 | 28.73 | 28.12 | 28.13 | 3,266 | -0.59(-2.04%) |
Dec 31, 2003 | 29.31 | 29.57 | 28.72 | 28.72 | 3,508 | -0.74(-2.50%) |
Dec 30, 2003 | 29.10 | 29.82 | 29.09 | 29.46 | 4,739 | +0.36(+1.22%) |
Dec 29, 2003 | 29.63 | 30.09 | 29.07 | 29.10 | 7,985 | -0.28(-0.96%) |
Dec 26, 2003 | 29.07 | 29.38 | 29.07 | 29.38 | 1,526 | +0.32(+1.11%) |
Dec 24, 2003 | 28.93 | 29.06 | 28.93 | 29.06 | 1,814 | +0.21(+0.75%) |
Dec 23, 2003 | 27.84 | 28.84 | 27.84 | 28.84 | 11,200 | +0.60(+2.14%) |
Dec 22, 2003 | 27.75 | 28.49 | 27.65 | 28.24 | 2,233 | +0.27(+0.98%) |
Dec 19, 2003 | 28.34 | 28.60 | 27.78 | 27.97 | 2,903 | -0.55(-1.94%) |
Dec 18, 2003 | 28.60 | 29.55 | 28.18 | 28.52 | 5,856 | -0.07(-0.26%) |
Dec 17, 2003 | 28.31 | 28.60 | 27.70 | 28.60 | 8,129 | +0.25(+0.87%) |
Dec 16, 2003 | 27.77 | 28.35 | 27.22 | 28.35 | 7,380 | +0.26(+0.91%) |
Dec 15, 2003 | 28.43 | 28.76 | 27.69 | 28.09 | 5,799 | -0.42(-1.48%) |
Dec 12, 2003 | 28.35 | 28.51 | 27.74 | 28.51 | 8,784 | +0.82(+2.95%) |
Dec 11, 2003 | 27.28 | 28.60 | 27.28 | 27.69 | 5,444 | +0.49(+1.79%) |
Dec 10, 2003 | 27.13 | 27.65 | 27.13 | 27.21 | 2,395 | -0.07(-0.25%) |
Dec 09, 2003 | 28.23 | 28.23 | 27.28 | 27.28 | 3,489 | -1.24(-4.34%) |
Dec 08, 2003 | 28.02 | 28.66 | 27.17 | 28.51 | 3,375 | +0.45(+1.62%) |
Dec 05, 2003 | 27.41 | 28.16 | 27.32 | 28.06 | 3,315 | +0.64(+2.35%) |
Dec 04, 2003 | 27.93 | 27.93 | 27.10 | 27.41 | 5,323 | -0.68(-2.41%) |
Dec 03, 2003 | 28.76 | 28.76 | 28.09 | 28.09 | 3,577 | -0.54(-1.88%) |
Dec 02, 2003 | 28.27 | 28.76 | 28.27 | 28.63 | 3,470 | +0.27(+0.96%) |
Dec 01, 2003 | 28.59 | 28.93 | 28.36 | 28.36 | 14,270 | -0.49(-1.69%) |
Nov 28, 2003 | 28.71 | 28.88 | 28.57 | 28.84 | 2,899 | -0.09(-0.31%) |
Nov 26, 2003 | 29.74 | 29.74 | 28.60 | 28.93 | 6,300 | -0.61(-2.07%) |
Nov 25, 2003 | 28.40 | 29.69 | 28.21 | 29.55 | 15,826 | +1.28(+4.53%) |
Nov 24, 2003 | 25.62 | 28.27 | 25.62 | 28.27 | 6,646 | +0.68(+2.46%) |
Nov 21, 2003 | 26.79 | 27.69 | 26.79 | 27.59 | 4,980 | +0.25(+0.91%) |
Nov 20, 2003 | 26.17 | 27.59 | 26.17 | 27.34 | 11,071 | +0.50(+1.88%) |
Nov 19, 2003 | 25.63 | 27.18 | 25.63 | 26.84 | 6,906 | +0.48(+1.82%) |
Nov 18, 2003 | 25.93 | 26.36 | 25.54 | 26.36 | 4,452 | +0.24(+0.92%) |
Nov 17, 2003 | 27.31 | 27.31 | 25.62 | 26.12 | 21,747 | -0.66(-2.47%) |
Nov 14, 2003 | 27.27 | 27.27 | 26.75 | 26.78 | 4,515 | -0.33(-1.22%) |
Nov 13, 2003 | 26.86 | 27.11 | 26.61 | 27.11 | 7,170 | +0.54(+2.02%) |
Nov 12, 2003 | 26.80 | 26.80 | 26.45 | 26.57 | 3,725 | +0.10(+0.37%) |
Nov 11, 2003 | 25.92 | 26.57 | 25.92 | 26.47 | 6,023 | +0.26(+1.01%) |
Nov 10, 2003 | 26.38 | 26.43 | 25.94 | 26.21 | 3,792 | -0.10(-0.38%) |
Nov 07, 2003 | 25.98 | 26.65 | 25.91 | 26.31 | 2,571 | +0.49(+1.89%) |
Nov 06, 2003 | 26.21 | 26.21 | 23.74 | 25.82 | 15,598 | -0.65(-2.47%) |
Nov 05, 2003 | 26.24 | 26.77 | 26.05 | 26.47 | 4,740 | -0.14(-0.52%) |
Nov 04, 2003 | 26.86 | 27.11 | 26.36 | 26.61 | 5,198 | -0.15(-0.56%) |