Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 28.35 | 28.40 | 28.03 | 28.03 | 2,247 | +0.00(+0.00%) |
Jan 29, 2004 | 28.08 | 28.31 | 28.03 | 28.03 | 4,708 | -0.03(-0.10%) |
Jan 28, 2004 | 28.99 | 28.99 | 28.06 | 28.06 | 4,280 | -1.40(-4.76%) |
Jan 27, 2004 | 29.87 | 29.88 | 28.99 | 29.46 | 3,531 | -0.12(-0.41%) |
Jan 26, 2004 | 29.44 | 29.58 | 29.01 | 29.58 | 4,708 | +0.15(+0.51%) |
Jan 23, 2004 | 29.23 | 29.44 | 29.14 | 29.44 | 11,236 | +0.14(+0.48%) |
Jan 22, 2004 | 29.43 | 29.43 | 29.17 | 29.30 | 3,531 | +0.44(+1.52%) |
Jan 21, 2004 | 29.22 | 29.45 | 28.86 | 28.86 | 2,354 | -0.51(-1.75%) |
Jan 20, 2004 | 29.89 | 29.89 | 29.37 | 29.37 | 7,598 | -0.08(-0.26%) |
Jan 16, 2004 | 30.32 | 30.35 | 29.45 | 29.45 | 16,908 | -0.82(-2.71%) |
Jan 15, 2004 | 28.74 | 30.27 | 28.59 | 30.27 | 11,903 | -0.55(-1.79%) |
Jan 14, 2004 | 30.36 | 30.82 | 29.92 | 30.82 | 7,203 | +0.56(+1.85%) |
Jan 13, 2004 | 29.00 | 30.26 | 29.00 | 30.26 | 7,523 | +0.78(+2.66%) |
Jan 12, 2004 | 29.80 | 29.90 | 29.01 | 29.47 | 7,527 | +0.04(+0.13%) |
Jan 09, 2004 | 30.01 | 30.11 | 29.44 | 29.44 | 1,712 | -1.24(-4.05%) |
Jan 08, 2004 | 30.72 | 30.72 | 29.44 | 30.68 | 9,634 | -0.08(-0.27%) |
Jan 07, 2004 | 31.21 | 31.21 | 29.96 | 30.76 | 6,420 | +0.23(+0.77%) |
Jan 06, 2004 | 30.94 | 31.29 | 30.49 | 30.53 | 11,771 | -0.67(-2.16%) |
Jan 05, 2004 | 31.25 | 31.25 | 30.72 | 31.20 | 5,243 | +0.04(+0.12%) |
Jan 02, 2004 | 30.13 | 31.43 | 29.86 | 31.16 | 26,004 | +0.26(+0.85%) |
Dec 31, 2003 | 31.85 | 32.14 | 30.90 | 30.90 | 7,812 | -1.56(-4.81%) |
Dec 30, 2003 | 31.82 | 32.47 | 31.77 | 32.46 | 14,308 | +0.69(+2.18%) |
Dec 29, 2003 | 31.29 | 31.77 | 30.38 | 31.77 | 6,481 | +0.68(+2.19%) |
Dec 26, 2003 | 31.28 | 31.32 | 30.38 | 31.09 | 6,083 | -0.07(-0.24%) |
Dec 24, 2003 | 31.49 | 31.61 | 31.16 | 31.16 | 5,159 | -0.07(-0.24%) |
Dec 23, 2003 | 29.45 | 31.24 | 29.45 | 31.24 | 18,121 | +1.34(+4.47%) |
Dec 22, 2003 | 30.65 | 30.65 | 29.62 | 29.90 | 7,478 | -0.69(-2.26%) |
Dec 19, 2003 | 31.25 | 31.43 | 30.11 | 30.59 | 8,037 | +0.16(+0.52%) |
Dec 18, 2003 | 30.56 | 30.93 | 30.12 | 30.44 | 5,497 | -0.40(-1.30%) |
Dec 17, 2003 | 29.21 | 30.84 | 29.05 | 30.84 | 2,712 | +0.47(+1.54%) |
Dec 16, 2003 | 30.44 | 31.07 | 29.69 | 30.37 | 3,317 | -0.33(-1.07%) |
Dec 15, 2003 | 31.28 | 31.77 | 30.70 | 30.70 | 6,656 | -0.16(-0.51%) |
Dec 12, 2003 | 30.61 | 31.23 | 30.61 | 30.86 | 5,178 | -0.44(-1.40%) |
Dec 11, 2003 | 31.29 | 31.74 | 29.92 | 31.29 | 11,343 | +0.23(+0.75%) |
Dec 10, 2003 | 30.80 | 31.18 | 30.39 | 31.06 | 3,062 | +0.20(+0.64%) |
Dec 09, 2003 | 30.84 | 31.48 | 30.74 | 30.86 | 6,970 | -0.11(-0.36%) |
Dec 08, 2003 | 30.74 | 31.63 | 30.74 | 30.98 | 7,133 | -0.14(-0.45%) |
Dec 05, 2003 | 30.74 | 31.40 | 30.74 | 31.12 | 3,959 | +0.37(+1.22%) |
Dec 04, 2003 | 30.87 | 31.10 | 30.74 | 30.74 | 4,444 | +0.00(+0.00%) |
Dec 03, 2003 | 31.39 | 31.77 | 30.74 | 30.74 | 7,646 | -1.44(-4.47%) |
Dec 02, 2003 | 32.36 | 32.38 | 31.99 | 32.18 | 3,647 | -0.20(-0.61%) |
Dec 01, 2003 | 32.23 | 32.38 | 31.75 | 32.38 | 12,428 | +0.60(+1.88%) |
Nov 28, 2003 | 31.37 | 31.78 | 31.37 | 31.78 | 6,157 | +0.49(+1.55%) |
Nov 26, 2003 | 30.84 | 31.30 | 30.58 | 31.29 | 10,983 | +0.83(+2.73%) |
Nov 25, 2003 | 29.66 | 31.07 | 29.66 | 30.46 | 14,623 | +0.47(+1.56%) |
Nov 24, 2003 | 30.20 | 30.35 | 29.25 | 30.00 | 14,907 | +0.70(+2.39%) |
Nov 21, 2003 | 29.00 | 29.44 | 29.00 | 29.30 | 10,412 | -0.14(-0.48%) |
Nov 20, 2003 | 29.62 | 29.78 | 28.53 | 29.44 | 13,664 | -0.33(-1.10%) |
Nov 19, 2003 | 28.51 | 29.76 | 28.06 | 29.76 | 5,588 | +1.31(+4.60%) |
Nov 18, 2003 | 29.01 | 29.43 | 28.45 | 28.45 | 2,788 | -0.72(-2.47%) |
Nov 17, 2003 | 29.01 | 30.20 | 28.51 | 29.17 | 2,845 | -0.49(-1.64%) |
Nov 14, 2003 | 29.87 | 29.87 | 29.19 | 29.66 | 7,419 | +0.07(+0.22%) |
Nov 13, 2003 | 29.28 | 29.86 | 29.28 | 29.59 | 9,305 | +0.17(+0.57%) |
Nov 12, 2003 | 29.19 | 29.48 | 28.89 | 29.43 | 9,456 | +0.46(+1.58%) |
Nov 11, 2003 | 28.30 | 29.01 | 28.28 | 28.97 | 5,908 | +0.22(+0.78%) |
Nov 10, 2003 | 29.11 | 29.63 | 28.74 | 28.74 | 10,519 | -0.34(-1.16%) |
Nov 07, 2003 | 29.72 | 29.85 | 28.78 | 29.08 | 8,165 | -0.50(-1.71%) |
Nov 06, 2003 | 29.89 | 29.89 | 27.85 | 29.58 | 4,685 | -0.04(-0.13%) |
Nov 05, 2003 | 29.40 | 29.66 | 28.86 | 29.62 | 4,948 | +0.23(+0.79%) |
Nov 04, 2003 | 29.66 | 29.86 | 28.23 | 29.39 | 24,566 | +0.05(+0.16%) |