Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 38.40 | 38.48 | 37.18 | 37.58 | 125,500 | -0.49(-1.29%) |
Jan 29, 2004 | 39.16 | 39.36 | 37.86 | 38.07 | 147,600 | -1.03(-2.63%) |
Jan 28, 2004 | 40.33 | 40.83 | 38.26 | 39.10 | 108,800 | -1.40(-3.46%) |
Jan 27, 2004 | 40.55 | 41.31 | 40.36 | 40.50 | 139,400 | +0.10(+0.25%) |
Jan 26, 2004 | 39.28 | 41.02 | 39.28 | 40.40 | 190,300 | +0.91(+2.31%) |
Jan 23, 2004 | 39.34 | 39.50 | 38.56 | 39.49 | 64,700 | +0.09(+0.23%) |
Jan 22, 2004 | 39.40 | 40.20 | 39.25 | 39.40 | 132,100 | -0.26(-0.66%) |
Jan 21, 2004 | 39.32 | 39.70 | 39.30 | 39.66 | 57,400 | +0.13(+0.33%) |
Jan 20, 2004 | 39.50 | 40.00 | 39.25 | 39.53 | 160,000 | +0.08(+0.20%) |
Jan 16, 2004 | 37.70 | 40.75 | 37.32 | 39.45 | 288,500 | +1.82(+4.84%) |
Jan 15, 2004 | 36.24 | 37.69 | 35.59 | 37.63 | 174,954 | +1.48(+4.09%) |
Jan 14, 2004 | 35.71 | 36.23 | 35.60 | 36.15 | 146,673 | +0.75(+2.12%) |
Jan 13, 2004 | 33.85 | 35.40 | 33.72 | 35.40 | 95,937 | +1.57(+4.64%) |
Jan 12, 2004 | 33.53 | 33.86 | 33.34 | 33.83 | 79,007 | +0.47(+1.40%) |
Jan 09, 2004 | 33.64 | 33.68 | 33.36 | 33.36 | 42,992 | -0.43(-1.27%) |
Jan 08, 2004 | 33.50 | 34.12 | 33.30 | 33.79 | 60,412 | +0.29(+0.87%) |
Jan 07, 2004 | 33.61 | 33.74 | 33.37 | 33.50 | 52,814 | -0.21(-0.62%) |
Jan 06, 2004 | 33.80 | 33.92 | 33.44 | 33.71 | 75,400 | +0.21(+0.63%) |
Jan 05, 2004 | 33.54 | 34.18 | 33.44 | 33.50 | 90,000 | -0.24(-0.71%) |
Jan 02, 2004 | 34.23 | 34.26 | 33.72 | 33.74 | 66,400 | -0.55(-1.60%) |
Dec 31, 2003 | 34.77 | 35.88 | 34.22 | 34.29 | 65,500 | -1.26(-3.55%) |
Dec 30, 2003 | 35.01 | 35.98 | 34.38 | 35.55 | 87,306 | +0.01(+0.03%) |
Dec 29, 2003 | 34.51 | 35.73 | 34.51 | 35.54 | 103,273 | +1.09(+3.16%) |
Dec 26, 2003 | 34.05 | 34.50 | 33.67 | 34.45 | 23,545 | +0.45(+1.32%) |
Dec 24, 2003 | 33.49 | 34.46 | 33.49 | 34.00 | 33,269 | +0.00(+0.00%) |
Dec 23, 2003 | 33.22 | 34.00 | 33.08 | 34.00 | 91,264 | +0.50(+1.49%) |
Dec 22, 2003 | 33.28 | 33.73 | 33.10 | 33.50 | 62,243 | -0.09(-0.27%) |
Dec 19, 2003 | 34.08 | 34.59 | 33.07 | 33.59 | 180,402 | -0.65(-1.90%) |
Dec 18, 2003 | 35.00 | 35.16 | 34.05 | 34.24 | 69,495 | -0.76(-2.17%) |
Dec 17, 2003 | 35.07 | 35.07 | 34.63 | 35.00 | 59,685 | +0.26(+0.75%) |
Dec 16, 2003 | 35.25 | 35.92 | 34.74 | 34.74 | 103,179 | -0.70(-1.98%) |
Dec 15, 2003 | 35.58 | 36.39 | 35.29 | 35.44 | 137,281 | -0.11(-0.31%) |
Dec 12, 2003 | 34.59 | 35.75 | 34.59 | 35.55 | 66,734 | +0.80(+2.30%) |
Dec 11, 2003 | 34.24 | 35.08 | 34.24 | 34.75 | 44,100 | +0.41(+1.19%) |
Dec 10, 2003 | 34.30 | 34.80 | 34.10 | 34.34 | 77,424 | +0.24(+0.70%) |
Dec 09, 2003 | 33.86 | 34.50 | 33.86 | 34.10 | 69,473 | +0.22(+0.65%) |
Dec 08, 2003 | 33.43 | 33.95 | 33.17 | 33.88 | 65,235 | +0.61(+1.83%) |
Dec 05, 2003 | 33.50 | 33.90 | 33.26 | 33.27 | 29,563 | -0.23(-0.69%) |
Dec 04, 2003 | 33.77 | 34.41 | 33.28 | 33.50 | 54,433 | -0.14(-0.42%) |
Dec 03, 2003 | 34.98 | 35.10 | 33.64 | 33.64 | 61,015 | -1.21(-3.47%) |
Dec 02, 2003 | 34.46 | 35.04 | 34.26 | 34.85 | 127,095 | +0.39(+1.13%) |
Dec 01, 2003 | 34.15 | 34.51 | 33.96 | 34.46 | 75,832 | +0.38(+1.12%) |
Nov 28, 2003 | 34.20 | 34.33 | 34.04 | 34.08 | 22,979 | -0.07(-0.20%) |
Nov 26, 2003 | 33.94 | 34.37 | 33.83 | 34.15 | 85,115 | +0.15(+0.44%) |
Nov 25, 2003 | 32.98 | 34.08 | 32.98 | 34.00 | 102,753 | +1.01(+3.06%) |
Nov 24, 2003 | 32.75 | 33.17 | 32.38 | 32.99 | 66,843 | +0.35(+1.07%) |
Nov 21, 2003 | 32.36 | 32.59 | 32.10 | 32.64 | 80,567 | +0.23(+0.71%) |
Nov 20, 2003 | 31.79 | 32.51 | 31.74 | 32.41 | 47,430 | +0.11(+0.34%) |
Nov 19, 2003 | 32.55 | 33.15 | 32.15 | 32.30 | 71,557 | -0.54(-1.64%) |
Nov 18, 2003 | 31.85 | 33.33 | 31.81 | 32.84 | 120,881 | +0.70(+2.18%) |
Nov 17, 2003 | 31.74 | 32.29 | 31.60 | 32.14 | 105,393 | +0.17(+0.53%) |
Nov 14, 2003 | 32.50 | 33.45 | 31.77 | 31.97 | 128,954 | -0.47(-1.45%) |
Nov 13, 2003 | 33.59 | 33.59 | 32.27 | 32.44 | 120,518 | -0.76(-2.29%) |
Nov 12, 2003 | 33.00 | 33.59 | 32.96 | 33.20 | 114,753 | -0.07(-0.21%) |
Nov 11, 2003 | 34.79 | 35.00 | 32.81 | 33.27 | 312,104 | -1.53(-4.40%) |
Nov 10, 2003 | 34.70 | 35.39 | 34.46 | 34.80 | 221,766 | +0.24(+0.69%) |
Nov 07, 2003 | 34.34 | 34.90 | 33.38 | 34.56 | 145,484 | +0.56(+1.65%) |
Nov 06, 2003 | 33.72 | 34.24 | 33.00 | 34.00 | 89,723 | +0.96(+2.91%) |
Nov 05, 2003 | 34.09 | 34.09 | 32.86 | 33.04 | 250,476 | -0.96(-2.82%) |
Nov 04, 2003 | 34.87 | 35.00 | 33.98 | 34.00 | 115,379 | -0.30(-0.87%) |