Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 30.75 | 30.88 | 30.61 | 30.88 | 354,146 | +0.13(+0.41%) |
Jan 29, 2004 | 30.84 | 30.84 | 30.56 | 30.75 | 295,943 | -0.09(-0.31%) |
Jan 28, 2004 | 30.81 | 31.01 | 30.67 | 30.84 | 584,571 | +0.03(+0.10%) |
Jan 27, 2004 | 30.50 | 30.96 | 30.50 | 30.81 | 662,970 | +0.33(+1.09%) |
Jan 26, 2004 | 29.90 | 30.48 | 29.90 | 30.48 | 237,740 | +0.48(+1.59%) |
Jan 23, 2004 | 29.87 | 30.26 | 29.84 | 30.00 | 628,780 | +0.10(+0.34%) |
Jan 22, 2004 | 29.49 | 30.03 | 29.49 | 29.90 | 484,068 | +0.41(+1.39%) |
Jan 21, 2004 | 29.66 | 29.66 | 29.38 | 29.49 | 382,611 | -0.06(-0.19%) |
Jan 20, 2004 | 29.70 | 29.81 | 29.49 | 29.55 | 335,858 | -0.26(-0.86%) |
Jan 16, 2004 | 30.20 | 30.23 | 29.70 | 29.81 | 229,471 | -0.36(-1.19%) |
Jan 15, 2004 | 30.15 | 30.21 | 29.93 | 30.17 | 278,291 | +0.09(+0.31%) |
Jan 14, 2004 | 30.22 | 30.25 | 30.00 | 30.07 | 347,944 | +0.11(+0.38%) |
Jan 13, 2004 | 30.03 | 30.14 | 29.75 | 29.96 | 429,364 | -0.19(-0.65%) |
Jan 12, 2004 | 30.34 | 30.41 | 29.86 | 30.15 | 397,400 | -0.13(-0.42%) |
Jan 09, 2004 | 29.73 | 30.34 | 29.71 | 30.28 | 395,174 | +0.41(+1.37%) |
Jan 08, 2004 | 29.61 | 29.90 | 29.43 | 29.87 | 363,210 | +0.28(+0.96%) |
Jan 07, 2004 | 29.87 | 29.95 | 29.66 | 29.59 | 491,065 | -0.28(-0.95%) |
Jan 06, 2004 | 29.76 | 29.90 | 29.67 | 29.87 | 905,323 | +0.11(+0.36%) |
Jan 05, 2004 | 29.92 | 30.28 | 29.76 | 29.76 | 1,455,863 | +0.00(+0.00%) |
Jan 02, 2004 | 30.06 | 30.15 | 29.76 | 29.76 | 551,812 | -0.30(-0.98%) |
Dec 31, 2003 | 30.62 | 30.66 | 30.06 | 30.06 | 418,550 | -0.48(-1.59%) |
Dec 30, 2003 | 30.56 | 30.74 | 30.52 | 30.54 | 303,735 | +0.08(+0.25%) |
Dec 29, 2003 | 30.78 | 30.53 | 30.31 | 30.47 | 530,821 | -0.31(-1.02%) |
Dec 26, 2003 | 30.72 | 30.80 | 30.72 | 30.78 | 180,333 | +0.00(+0.00%) |
Dec 24, 2003 | 30.75 | 30.78 | 30.59 | 30.78 | 235,991 | +0.00(+0.00%) |
Dec 23, 2003 | 30.98 | 30.98 | 30.69 | 30.78 | 262,548 | -0.21(-0.67%) |
Dec 22, 2003 | 30.94 | 31.01 | 30.89 | 30.99 | 412,507 | +0.04(+0.14%) |
Dec 19, 2003 | 31.16 | 31.16 | 30.86 | 30.95 | 836,465 | -0.21(-0.69%) |
Dec 18, 2003 | 31.05 | 31.16 | 31.05 | 31.16 | 436,202 | +0.11(+0.36%) |
Dec 17, 2003 | 31.06 | 31.09 | 30.99 | 31.05 | 332,359 | -0.09(-0.28%) |
Dec 16, 2003 | 31.10 | 31.16 | 30.84 | 31.13 | 447,493 | +0.12(+0.39%) |
Dec 15, 2003 | 31.16 | 31.23 | 30.96 | 31.01 | 337,130 | -0.05(-0.16%) |
Dec 12, 2003 | 30.84 | 31.12 | 30.84 | 31.06 | 410,440 | +0.20(+0.65%) |
Dec 11, 2003 | 30.62 | 30.96 | 30.62 | 30.86 | 214,364 | +0.33(+1.09%) |
Dec 10, 2003 | 30.77 | 30.78 | 30.50 | 30.53 | 333,632 | -0.28(-0.92%) |
Dec 09, 2003 | 30.38 | 30.88 | 30.38 | 30.81 | 401,058 | +0.43(+1.41%) |
Dec 08, 2003 | 30.31 | 30.48 | 30.31 | 30.39 | 334,586 | +0.13(+0.42%) |
Dec 05, 2003 | 30.33 | 30.42 | 30.18 | 30.26 | 205,776 | +0.01(+0.04%) |
Dec 04, 2003 | 30.35 | 30.46 | 30.15 | 30.25 | 303,099 | -0.08(-0.27%) |
Dec 03, 2003 | 30.76 | 30.79 | 30.36 | 30.33 | 468,166 | -0.40(-1.29%) |
Dec 02, 2003 | 31.18 | 31.18 | 30.66 | 30.72 | 462,123 | +0.10(+0.33%) |
Dec 01, 2003 | 30.12 | 30.62 | 30.12 | 30.62 | 445,425 | +0.57(+1.88%) |
Nov 28, 2003 | 30.03 | 30.17 | 30.00 | 30.06 | 64,881 | +0.07(+0.23%) |
Nov 26, 2003 | 29.87 | 30.03 | 29.81 | 29.99 | 229,789 | +0.12(+0.40%) |
Nov 25, 2003 | 29.30 | 29.87 | 29.30 | 29.87 | 326,317 | +0.66(+2.26%) |
Nov 24, 2003 | 29.37 | 29.37 | 29.15 | 29.21 | 220,725 | -0.03(-0.11%) |
Nov 21, 2003 | 29.34 | 29.40 | 28.91 | 29.24 | 281,154 | -0.09(-0.32%) |
Nov 20, 2003 | 29.56 | 29.56 | 29.11 | 29.34 | 379,908 | -0.18(-0.62%) |
Nov 19, 2003 | 29.60 | 29.83 | 29.48 | 29.52 | 306,439 | -0.03(-0.08%) |
Nov 18, 2003 | 29.81 | 29.86 | 29.54 | 29.54 | 471,187 | -0.20(-0.68%) |
Nov 17, 2003 | 29.55 | 29.74 | 29.47 | 29.74 | 270,817 | -0.09(-0.32%) |
Nov 14, 2003 | 29.65 | 29.81 | 29.65 | 29.84 | 294,353 | +0.22(+0.74%) |
Nov 13, 2003 | 29.21 | 29.62 | 29.18 | 29.62 | 182,559 | +0.21(+0.71%) |
Nov 12, 2003 | 29.06 | 29.24 | 28.91 | 29.41 | 288,310 | +0.40(+1.39%) |
Nov 11, 2003 | 29.34 | 29.39 | 28.87 | 29.01 | 326,794 | -0.30(-1.01%) |
Nov 10, 2003 | 29.54 | 29.54 | 29.24 | 29.30 | 273,044 | -0.14(-0.49%) |
Nov 07, 2003 | 29.87 | 29.94 | 29.45 | 29.45 | 283,221 | -0.13(-0.45%) |
Nov 06, 2003 | 29.24 | 29.69 | 29.14 | 29.58 | 576,620 | +0.34(+1.16%) |
Nov 05, 2003 | 29.37 | 29.37 | 29.10 | 29.24 | 260,640 | -0.13(-0.43%) |
Nov 04, 2003 | 28.93 | 29.33 | 28.74 | 29.37 | 395,174 | +0.45(+1.57%) |