Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 29.85 | 29.97 | 29.73 | 29.96 | 397,281 | +0.16(+0.52%) |
Jan 29, 2004 | 29.52 | 30.17 | 29.52 | 29.80 | 702,715 | +0.20(+0.69%) |
Jan 28, 2004 | 29.93 | 30.07 | 29.52 | 29.60 | 453,057 | -0.31(-1.04%) |
Jan 27, 2004 | 29.50 | 29.96 | 29.39 | 29.91 | 817,107 | +0.41(+1.40%) |
Jan 26, 2004 | 29.07 | 29.52 | 29.04 | 29.50 | 1,333,289 | +0.72(+2.52%) |
Jan 23, 2004 | 28.41 | 28.86 | 28.41 | 28.77 | 398,283 | +0.27(+0.95%) |
Jan 22, 2004 | 28.10 | 28.52 | 28.10 | 28.50 | 388,764 | +0.39(+1.38%) |
Jan 21, 2004 | 28.44 | 28.45 | 27.96 | 28.11 | 830,300 | -0.36(-1.26%) |
Jan 20, 2004 | 28.56 | 28.66 | 28.28 | 28.47 | 457,232 | -0.15(-0.52%) |
Jan 16, 2004 | 28.77 | 28.85 | 28.62 | 28.62 | 443,372 | -0.17(-0.60%) |
Jan 15, 2004 | 29.10 | 29.11 | 28.62 | 28.80 | 637,587 | -0.47(-1.62%) |
Jan 14, 2004 | 29.02 | 29.27 | 29.01 | 29.27 | 327,811 | +0.23(+0.80%) |
Jan 13, 2004 | 29.00 | 29.10 | 28.93 | 29.04 | 430,680 | +0.04(+0.12%) |
Jan 12, 2004 | 29.07 | 29.20 | 28.98 | 29.00 | 244,981 | -0.01(-0.04%) |
Jan 09, 2004 | 28.89 | 29.08 | 28.82 | 29.01 | 308,607 | +0.11(+0.37%) |
Jan 08, 2004 | 28.83 | 28.95 | 28.74 | 28.91 | 416,152 | +0.14(+0.50%) |
Jan 07, 2004 | 28.92 | 28.93 | 28.65 | 28.76 | 433,853 | -0.06(-0.21%) |
Jan 06, 2004 | 28.86 | 28.94 | 28.80 | 28.82 | 783,040 | +0.08(+0.27%) |
Jan 05, 2004 | 28.92 | 29.13 | 28.58 | 28.74 | 1,102,502 | -0.15(-0.52%) |
Jan 02, 2004 | 28.86 | 28.89 | 28.65 | 28.89 | 507,665 | +0.04(+0.12%) |
Dec 31, 2003 | 28.89 | 29.02 | 28.80 | 28.86 | 303,931 | -0.02(-0.08%) |
Dec 30, 2003 | 28.86 | 28.98 | 28.84 | 28.88 | 331,485 | +0.04(+0.15%) |
Dec 29, 2003 | 28.71 | 28.88 | 28.65 | 28.84 | 242,310 | +0.13(+0.44%) |
Dec 26, 2003 | 28.73 | 28.77 | 28.55 | 28.71 | 201,396 | -0.23(-0.81%) |
Dec 24, 2003 | 28.74 | 28.96 | 28.72 | 28.95 | 242,310 | +0.22(+0.75%) |
Dec 23, 2003 | 28.89 | 28.98 | 28.70 | 28.73 | 341,672 | -0.15(-0.52%) |
Dec 22, 2003 | 28.77 | 28.88 | 28.71 | 28.88 | 495,975 | +0.21(+0.73%) |
Dec 19, 2003 | 28.65 | 28.77 | 28.61 | 28.67 | 375,906 | -0.01(-0.04%) |
Dec 18, 2003 | 28.60 | 28.69 | 28.52 | 28.68 | 320,797 | +0.09(+0.31%) |
Dec 17, 2003 | 28.50 | 28.59 | 28.44 | 28.59 | 320,797 | +0.08(+0.29%) |
Dec 16, 2003 | 28.40 | 28.51 | 28.25 | 28.51 | 501,653 | +0.19(+0.66%) |
Dec 15, 2003 | 28.44 | 28.49 | 28.32 | 28.32 | 497,979 | +0.09(+0.32%) |
Dec 12, 2003 | 28.32 | 28.34 | 28.21 | 28.23 | 312,281 | -0.09(-0.32%) |
Dec 11, 2003 | 27.82 | 28.32 | 27.79 | 28.32 | 459,737 | +0.42(+1.50%) |
Dec 10, 2003 | 28.10 | 28.13 | 27.86 | 27.91 | 351,691 | -0.21(-0.75%) |
Dec 09, 2003 | 28.14 | 28.14 | 27.95 | 28.11 | 359,540 | -0.03(-0.11%) |
Dec 08, 2003 | 27.73 | 28.13 | 27.73 | 28.14 | 302,428 | +0.42(+1.51%) |
Dec 05, 2003 | 27.85 | 27.93 | 27.75 | 27.73 | 124,578 | -0.18(-0.64%) |
Dec 04, 2003 | 28.19 | 28.23 | 27.91 | 27.91 | 401,289 | -0.32(-1.12%) |
Dec 03, 2003 | 28.11 | 28.33 | 28.11 | 28.22 | 432,183 | +0.17(+0.60%) |
Dec 02, 2003 | 28.10 | 28.10 | 27.95 | 28.05 | 375,739 | +0.01(+0.04%) |
Dec 01, 2003 | 27.85 | 28.13 | 27.85 | 28.04 | 461,574 | +0.35(+1.25%) |
Nov 28, 2003 | 27.65 | 27.76 | 27.64 | 27.70 | 138,439 | +0.15(+0.54%) |
Nov 26, 2003 | 27.70 | 27.73 | 27.44 | 27.55 | 443,706 | -0.15(-0.54%) |
Nov 25, 2003 | 27.37 | 27.79 | 27.35 | 27.70 | 457,566 | +0.37(+1.36%) |
Nov 24, 2003 | 27.46 | 27.53 | 27.23 | 27.32 | 261,514 | -0.02(-0.07%) |
Nov 21, 2003 | 27.40 | 27.47 | 27.01 | 27.34 | 582,479 | -0.05(-0.20%) |
Nov 20, 2003 | 27.73 | 27.75 | 27.30 | 27.40 | 323,970 | -0.29(-1.04%) |
Nov 19, 2003 | 27.91 | 28.02 | 27.65 | 27.68 | 400,120 | -0.20(-0.73%) |
Nov 18, 2003 | 27.73 | 27.94 | 27.73 | 27.89 | 336,829 | +0.10(+0.37%) |
Nov 17, 2003 | 27.64 | 27.75 | 27.59 | 27.79 | 568,117 | -0.09(-0.32%) |
Nov 14, 2003 | 27.76 | 27.96 | 27.79 | 27.88 | 343,342 | +0.12(+0.43%) |
Nov 13, 2003 | 27.64 | 27.73 | 27.61 | 27.76 | 474,767 | +0.09(+0.32%) |
Nov 12, 2003 | 27.44 | 27.77 | 27.44 | 27.67 | 399,786 | +0.30(+1.09%) |
Nov 11, 2003 | 27.52 | 27.52 | 27.31 | 27.37 | 314,284 | -0.18(-0.65%) |
Nov 10, 2003 | 27.67 | 27.67 | 27.46 | 27.55 | 274,540 | -0.09(-0.32%) |
Nov 07, 2003 | 27.55 | 27.67 | 27.55 | 27.64 | 250,993 | +0.18(+0.65%) |
Nov 06, 2003 | 27.34 | 27.49 | 27.23 | 27.46 | 460,405 | +0.24(+0.88%) |
Nov 05, 2003 | 27.46 | 27.46 | 27.10 | 27.22 | 693,030 | -0.20(-0.74%) |
Nov 04, 2003 | 26.89 | 27.35 | 26.79 | 27.42 | 643,766 | +0.61(+2.28%) |