Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 29.55 | 29.65 | 29.33 | 29.36 | 130,000 | -0.29(-0.98%) |
Jan 29, 2004 | 29.68 | 29.95 | 29.32 | 29.65 | 208,700 | +0.09(+0.30%) |
Jan 28, 2004 | 29.95 | 29.99 | 29.48 | 29.56 | 165,500 | -0.26(-0.87%) |
Jan 27, 2004 | 29.84 | 30.63 | 29.61 | 29.82 | 167,700 | -0.05(-0.17%) |
Jan 26, 2004 | 29.89 | 29.92 | 29.60 | 29.87 | 94,400 | +0.08(+0.27%) |
Jan 23, 2004 | 29.78 | 29.92 | 29.61 | 29.79 | 103,000 | +0.06(+0.20%) |
Jan 22, 2004 | 29.88 | 29.92 | 29.60 | 29.73 | 110,600 | -0.04(-0.13%) |
Jan 21, 2004 | 29.53 | 29.89 | 29.53 | 29.77 | 169,500 | +0.02(+0.07%) |
Jan 20, 2004 | 29.33 | 29.75 | 29.20 | 29.75 | 270,400 | +0.44(+1.50%) |
Jan 16, 2004 | 29.40 | 29.40 | 29.15 | 29.31 | 114,000 | +0.03(+0.10%) |
Jan 15, 2004 | 29.33 | 29.38 | 29.00 | 29.28 | 166,700 | +0.17(+0.58%) |
Jan 14, 2004 | 28.96 | 29.20 | 28.96 | 29.11 | 126,900 | +0.14(+0.48%) |
Jan 13, 2004 | 28.98 | 28.98 | 28.76 | 28.97 | 129,300 | +0.08(+0.28%) |
Jan 12, 2004 | 28.82 | 28.98 | 28.74 | 28.89 | 153,400 | +0.02(+0.07%) |
Jan 09, 2004 | 28.75 | 29.00 | 28.73 | 28.87 | 175,800 | -0.04(-0.14%) |
Jan 08, 2004 | 28.87 | 28.91 | 28.65 | 28.91 | 215,400 | +0.14(+0.49%) |
Jan 07, 2004 | 28.92 | 28.92 | 28.65 | 28.77 | 71,700 | -0.06(-0.21%) |
Jan 06, 2004 | 29.00 | 29.00 | 28.70 | 28.83 | 153,000 | -0.17(-0.59%) |
Jan 05, 2004 | 28.90 | 29.13 | 28.77 | 29.00 | 104,700 | +0.01(+0.03%) |
Jan 02, 2004 | 28.94 | 29.24 | 28.92 | 28.99 | 87,500 | -0.11(-0.38%) |
Dec 31, 2003 | 29.18 | 29.25 | 29.02 | 29.10 | 120,400 | +0.04(+0.14%) |
Dec 30, 2003 | 29.08 | 29.25 | 29.04 | 29.06 | 164,900 | -0.02(-0.07%) |
Dec 29, 2003 | 29.20 | 29.25 | 29.05 | 29.08 | 179,800 | -0.12(-0.41%) |
Dec 26, 2003 | 29.11 | 29.24 | 29.11 | 29.20 | 44,600 | -0.01(-0.03%) |
Dec 24, 2003 | 29.06 | 29.23 | 29.04 | 29.21 | 46,200 | +0.05(+0.17%) |
Dec 23, 2003 | 29.03 | 29.16 | 28.96 | 29.16 | 121,400 | +0.07(+0.24%) |
Dec 22, 2003 | 28.88 | 29.11 | 28.88 | 29.09 | 226,900 | -0.04(-0.14%) |
Dec 19, 2003 | 28.99 | 29.13 | 28.90 | 29.13 | 151,300 | +0.18(+0.62%) |
Dec 18, 2003 | 28.53 | 28.99 | 28.41 | 28.95 | 137,500 | +0.43(+1.51%) |
Dec 17, 2003 | 28.60 | 28.60 | 28.31 | 28.52 | 184,100 | -0.07(-0.24%) |
Dec 16, 2003 | 28.75 | 28.85 | 28.51 | 28.59 | 162,700 | -0.09(-0.31%) |
Dec 15, 2003 | 28.91 | 28.91 | 28.67 | 28.68 | 160,300 | -0.15(-0.52%) |
Dec 12, 2003 | 28.78 | 28.83 | 28.75 | 28.83 | 107,500 | +0.05(+0.17%) |
Dec 11, 2003 | 28.68 | 28.92 | 28.68 | 28.78 | 107,300 | -0.02(-0.07%) |
Dec 10, 2003 | 28.55 | 28.80 | 28.55 | 28.80 | 141,000 | +0.20(+0.70%) |
Dec 09, 2003 | 28.80 | 28.82 | 28.58 | 28.60 | 184,800 | -0.13(-0.45%) |
Dec 08, 2003 | 28.41 | 28.73 | 28.41 | 28.73 | 89,500 | +0.29(+1.02%) |
Dec 05, 2003 | 28.52 | 28.71 | 28.35 | 28.44 | 74,900 | -0.21(-0.73%) |
Dec 04, 2003 | 28.48 | 28.65 | 28.43 | 28.65 | 100,700 | +0.07(+0.24%) |
Dec 03, 2003 | 28.82 | 28.82 | 28.46 | 28.58 | 190,000 | -0.13(-0.45%) |
Dec 02, 2003 | 28.78 | 28.79 | 28.66 | 28.71 | 80,700 | -0.04(-0.14%) |
Dec 01, 2003 | 28.40 | 28.75 | 28.39 | 28.75 | 122,600 | +0.35(+1.23%) |
Nov 28, 2003 | 28.67 | 28.72 | 28.40 | 28.40 | 70,400 | -0.08(-0.28%) |
Nov 26, 2003 | 28.48 | 28.57 | 28.48 | 28.48 | 93,300 | +0.12(+0.42%) |
Nov 25, 2003 | 28.32 | 28.46 | 28.28 | 28.36 | 124,000 | +0.08(+0.28%) |
Nov 24, 2003 | 27.69 | 28.28 | 27.69 | 28.28 | 130,000 | +0.69(+2.50%) |
Nov 21, 2003 | 27.80 | 27.80 | 27.60 | 27.59 | 194,100 | -0.11(-0.40%) |
Nov 20, 2003 | 27.92 | 28.08 | 27.66 | 27.70 | 192,300 | -0.34(-1.21%) |
Nov 19, 2003 | 27.94 | 28.17 | 28.01 | 28.04 | 155,100 | +0.10(+0.36%) |
Nov 18, 2003 | 28.35 | 28.49 | 27.92 | 27.94 | 139,300 | -0.49(-1.72%) |
Nov 17, 2003 | 28.30 | 28.43 | 28.14 | 28.43 | 200,600 | -0.06(-0.21%) |
Nov 14, 2003 | 28.36 | 28.55 | 28.34 | 28.49 | 278,400 | +0.07(+0.25%) |
Nov 13, 2003 | 28.45 | 28.47 | 28.35 | 28.42 | 156,500 | -0.15(-0.53%) |
Nov 12, 2003 | 28.26 | 28.57 | 28.26 | 28.57 | 533,300 | +0.18(+0.63%) |
Nov 11, 2003 | 28.35 | 28.50 | 28.25 | 28.39 | 159,700 | +0.03(+0.11%) |
Nov 10, 2003 | 28.48 | 28.54 | 28.32 | 28.36 | 217,400 | -0.13(-0.46%) |
Nov 07, 2003 | 28.40 | 28.53 | 28.40 | 28.49 | 267,800 | +0.22(+0.78%) |
Nov 06, 2003 | 28.53 | 28.54 | 28.26 | 28.27 | 210,200 | -0.12(-0.42%) |
Nov 05, 2003 | 28.33 | 28.51 | 28.25 | 28.39 | 376,400 | +0.16(+0.57%) |
Nov 04, 2003 | 28.27 | 28.34 | 28.13 | 28.23 | 242,616 | -0.01(-0.04%) |