Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 29.38 | 29.38 | 28.75 | 29.13 | 121,972 | -0.18(-0.60%) |
Jan 29, 2004 | 30.21 | 30.55 | 28.68 | 29.31 | 323,594 | -1.01(-3.32%) |
Jan 28, 2004 | 30.80 | 30.98 | 30.32 | 30.32 | 95,079 | -0.51(-1.66%) |
Jan 27, 2004 | 31.02 | 31.08 | 30.77 | 30.83 | 77,738 | -0.38(-1.22%) |
Jan 26, 2004 | 30.84 | 31.22 | 30.84 | 31.21 | 93,903 | +0.14(+0.44%) |
Jan 23, 2004 | 31.02 | 31.25 | 30.83 | 31.07 | 105,660 | -0.05(-0.18%) |
Jan 22, 2004 | 31.08 | 31.20 | 31.02 | 31.13 | 199,270 | +0.03(+0.09%) |
Jan 21, 2004 | 31.04 | 31.42 | 31.03 | 31.10 | 115,653 | -0.11(-0.35%) |
Jan 20, 2004 | 31.22 | 31.30 | 31.01 | 31.21 | 125,058 | +0.14(+0.46%) |
Jan 16, 2004 | 31.28 | 31.30 | 30.97 | 31.06 | 76,857 | -0.07(-0.22%) |
Jan 15, 2004 | 30.96 | 31.21 | 30.89 | 31.13 | 146,468 | +0.17(+0.55%) |
Jan 14, 2004 | 30.91 | 31.20 | 30.74 | 30.96 | 159,811 | +0.16(+0.51%) |
Jan 13, 2004 | 30.79 | 30.90 | 30.71 | 30.81 | 132,669 | -0.14(-0.46%) |
Jan 12, 2004 | 31.06 | 31.20 | 30.80 | 30.95 | 183,568 | -0.10(-0.31%) |
Jan 09, 2004 | 31.21 | 31.59 | 30.65 | 31.04 | 107,425 | +0.28(+0.91%) |
Jan 08, 2004 | 31.75 | 31.75 | 30.75 | 30.76 | 56,717 | -0.31(-1.01%) |
Jan 07, 2004 | 31.10 | 31.10 | 30.65 | 31.08 | 65,606 | -0.03(-0.09%) |
Jan 06, 2004 | 31.23 | 31.51 | 31.10 | 31.10 | 163,266 | -0.27(-0.87%) |
Jan 05, 2004 | 31.05 | 31.67 | 31.05 | 31.38 | 108,011 | +0.18(+0.59%) |
Jan 02, 2004 | 30.85 | 31.45 | 30.59 | 31.19 | 154,890 | +0.46(+1.51%) |
Dec 31, 2003 | 30.78 | 30.94 | 30.69 | 30.73 | 159,445 | -0.01(-0.04%) |
Dec 30, 2003 | 30.42 | 30.77 | 30.42 | 30.74 | 101,065 | +0.19(+0.62%) |
Dec 29, 2003 | 30.40 | 30.59 | 30.04 | 30.55 | 90,017 | +0.48(+1.61%) |
Dec 26, 2003 | 30.40 | 30.42 | 30.07 | 30.07 | 16,034 | -0.20(-0.65%) |
Dec 24, 2003 | 30.27 | 30.40 | 30.16 | 30.27 | 40,646 | -0.07(-0.22%) |
Dec 23, 2003 | 29.81 | 30.34 | 29.77 | 30.34 | 125,096 | +0.29(+0.95%) |
Dec 22, 2003 | 29.89 | 30.06 | 29.50 | 30.05 | 166,389 | +0.35(+1.17%) |
Dec 19, 2003 | 29.42 | 29.91 | 29.42 | 29.70 | 99,417 | -0.02(-0.07%) |
Dec 18, 2003 | 29.34 | 29.74 | 29.11 | 29.72 | 150,327 | +0.46(+1.58%) |
Dec 17, 2003 | 29.54 | 29.54 | 29.13 | 29.26 | 262,402 | -0.07(-0.26%) |
Dec 16, 2003 | 29.33 | 29.46 | 29.12 | 29.34 | 198,748 | +0.22(+0.75%) |
Dec 15, 2003 | 29.42 | 29.61 | 29.12 | 29.12 | 208,555 | -0.31(-1.04%) |
Dec 12, 2003 | 29.44 | 29.44 | 29.12 | 29.42 | 185,747 | +0.10(+0.32%) |
Dec 11, 2003 | 29.27 | 29.40 | 29.23 | 29.33 | 73,467 | +0.06(+0.21%) |
Dec 10, 2003 | 28.99 | 29.33 | 28.95 | 29.27 | 163,444 | +0.14(+0.47%) |
Dec 09, 2003 | 28.89 | 29.24 | 28.80 | 29.13 | 106,678 | +0.12(+0.40%) |
Dec 08, 2003 | 29.09 | 29.26 | 28.86 | 29.02 | 144,378 | +0.10(+0.35%) |
Dec 05, 2003 | 29.57 | 29.40 | 29.02 | 28.91 | 198,390 | -0.65(-2.21%) |
Dec 04, 2003 | 29.45 | 29.60 | 29.33 | 29.57 | 186,923 | -0.01(-0.02%) |
Dec 03, 2003 | 29.68 | 29.81 | 29.49 | 29.57 | 124,231 | -0.05(-0.18%) |
Dec 02, 2003 | 28.84 | 29.67 | 28.77 | 29.63 | 201,515 | +0.94(+3.27%) |
Dec 01, 2003 | 28.51 | 28.84 | 28.44 | 28.69 | 127,149 | +0.12(+0.43%) |
Nov 28, 2003 | 28.55 | 28.96 | 28.34 | 28.57 | 63,485 | +0.08(+0.29%) |
Nov 26, 2003 | 28.57 | 28.58 | 28.20 | 28.48 | 98,004 | +0.01(+0.02%) |
Nov 25, 2003 | 28.34 | 28.48 | 28.07 | 28.48 | 60,427 | +0.14(+0.48%) |
Nov 24, 2003 | 27.77 | 28.38 | 27.43 | 28.34 | 101,450 | +0.58(+2.08%) |
Nov 21, 2003 | 27.61 | 27.78 | 27.53 | 27.76 | 66,801 | +0.15(+0.54%) |
Nov 20, 2003 | 27.91 | 27.99 | 27.61 | 27.61 | 143,273 | -0.31(-1.10%) |
Nov 19, 2003 | 27.65 | 27.92 | 27.57 | 27.92 | 85,329 | +0.14(+0.51%) |
Nov 18, 2003 | 27.98 | 28.05 | 27.67 | 27.78 | 73,409 | -0.15(-0.54%) |
Nov 17, 2003 | 27.51 | 27.99 | 27.51 | 27.93 | 74,539 | +0.37(+1.33%) |
Nov 14, 2003 | 27.56 | 27.73 | 27.46 | 27.56 | 92,300 | +0.00(+0.00%) |
Nov 13, 2003 | 27.53 | 27.72 | 27.49 | 27.56 | 41,454 | +0.10(+0.37%) |
Nov 12, 2003 | 27.22 | 27.53 | 27.14 | 27.46 | 92,638 | +0.31(+1.16%) |
Nov 11, 2003 | 27.08 | 27.25 | 26.99 | 27.14 | 52,240 | +0.06(+0.23%) |
Nov 10, 2003 | 27.38 | 27.38 | 26.96 | 27.08 | 145,884 | -0.13(-0.48%) |
Nov 07, 2003 | 27.47 | 27.48 | 27.02 | 27.21 | 119,704 | -0.17(-0.62%) |
Nov 06, 2003 | 27.26 | 27.41 | 27.10 | 27.38 | 91,655 | +0.12(+0.42%) |
Nov 05, 2003 | 27.31 | 27.31 | 26.91 | 27.27 | 99,358 | +0.05(+0.17%) |
Nov 04, 2003 | 27.46 | 27.58 | 27.10 | 27.22 | 63,913 | -0.16(-0.60%) |