Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 33.26 | 33.78 | 33.26 | 33.69 | 268,555 | +0.32(+0.95%) |
Jan 29, 2004 | 33.72 | 33.91 | 33.06 | 33.37 | 209,220 | -0.23(-0.69%) |
Jan 28, 2004 | 34.00 | 34.36 | 33.46 | 33.61 | 187,550 | -0.35(-1.03%) |
Jan 27, 2004 | 33.97 | 34.07 | 33.82 | 33.96 | 120,475 | +0.12(+0.34%) |
Jan 26, 2004 | 33.72 | 33.92 | 33.58 | 33.84 | 204,834 | +0.24(+0.72%) |
Jan 23, 2004 | 34.23 | 34.31 | 33.47 | 33.60 | 139,695 | -0.64(-1.86%) |
Jan 22, 2004 | 34.55 | 34.67 | 34.19 | 34.24 | 144,081 | -0.47(-1.34%) |
Jan 21, 2004 | 34.58 | 34.86 | 34.31 | 34.70 | 76,232 | +0.06(+0.18%) |
Jan 20, 2004 | 34.63 | 34.75 | 34.44 | 34.64 | 179,166 | +0.19(+0.56%) |
Jan 16, 2004 | 34.43 | 34.92 | 34.30 | 34.44 | 119,831 | -0.02(-0.07%) |
Jan 15, 2004 | 34.77 | 34.89 | 34.30 | 34.47 | 174,393 | -0.28(-0.80%) |
Jan 14, 2004 | 34.78 | 34.81 | 34.56 | 34.75 | 280,680 | +0.04(+0.11%) |
Jan 13, 2004 | 35.16 | 35.18 | 34.50 | 34.71 | 99,966 | -0.26(-0.73%) |
Jan 12, 2004 | 35.13 | 35.13 | 34.77 | 34.96 | 203,416 | -0.19(-0.55%) |
Jan 09, 2004 | 35.44 | 35.47 | 35.01 | 35.16 | 185,099 | -0.63(-1.75%) |
Jan 08, 2004 | 35.65 | 35.79 | 35.50 | 35.79 | 255,527 | +0.38(+1.07%) |
Jan 07, 2004 | 35.42 | 35.42 | 34.89 | 35.41 | 201,739 | -0.17(-0.48%) |
Jan 06, 2004 | 35.83 | 35.83 | 35.27 | 35.58 | 500,736 | -0.26(-0.74%) |
Jan 05, 2004 | 35.58 | 35.84 | 35.27 | 35.84 | 264,041 | +0.78(+2.23%) |
Jan 02, 2004 | 35.51 | 35.52 | 35.06 | 35.06 | 245,337 | -0.29(-0.81%) |
Dec 31, 2003 | 35.48 | 35.48 | 35.10 | 35.34 | 95,452 | +0.00(+0.00%) |
Dec 30, 2003 | 35.58 | 35.58 | 35.21 | 35.34 | 225,860 | -0.28(-0.78%) |
Dec 29, 2003 | 35.14 | 35.62 | 35.14 | 35.62 | 170,910 | +0.66(+1.88%) |
Dec 26, 2003 | 34.69 | 34.99 | 34.69 | 34.96 | 69,654 | +0.22(+0.65%) |
Dec 24, 2003 | 34.82 | 34.82 | 34.64 | 34.74 | 44,888 | -0.09(-0.24%) |
Dec 23, 2003 | 34.89 | 34.93 | 34.62 | 34.82 | 149,369 | +0.11(+0.31%) |
Dec 22, 2003 | 34.59 | 34.77 | 34.59 | 34.72 | 228,697 | +0.29(+0.86%) |
Dec 19, 2003 | 34.51 | 34.51 | 34.29 | 34.42 | 132,213 | -0.01(-0.02%) |
Dec 18, 2003 | 34.06 | 34.34 | 33.98 | 34.43 | 144,209 | +0.37(+1.09%) |
Dec 17, 2003 | 33.76 | 34.06 | 33.58 | 34.06 | 80,231 | +0.16(+0.48%) |
Dec 16, 2003 | 33.72 | 33.89 | 33.50 | 33.89 | 75,071 | +0.06(+0.18%) |
Dec 15, 2003 | 34.24 | 34.24 | 33.80 | 33.83 | 151,046 | -0.01(-0.02%) |
Dec 12, 2003 | 33.83 | 33.94 | 33.60 | 33.84 | 93,388 | +0.02(+0.05%) |
Dec 11, 2003 | 33.48 | 33.82 | 33.29 | 33.82 | 129,505 | +0.43(+1.28%) |
Dec 10, 2003 | 33.88 | 33.88 | 33.29 | 33.40 | 235,921 | -0.47(-1.40%) |
Dec 09, 2003 | 33.92 | 34.06 | 33.86 | 33.87 | 329,051 | -0.04(-0.11%) |
Dec 08, 2003 | 33.44 | 33.92 | 33.31 | 33.91 | 124,990 | +0.63(+1.89%) |
Dec 05, 2003 | 33.52 | 33.53 | 33.18 | 33.28 | 99,063 | -0.36(-1.08%) |
Dec 04, 2003 | 33.32 | 33.65 | 33.31 | 33.65 | 241,209 | +0.43(+1.28%) |
Dec 03, 2003 | 33.34 | 33.51 | 33.13 | 33.22 | 142,920 | +0.12(+0.37%) |
Dec 02, 2003 | 33.06 | 33.13 | 32.95 | 33.10 | 102,933 | -0.01(-0.02%) |
Dec 01, 2003 | 32.21 | 33.10 | 32.52 | 33.10 | 150,788 | +0.89(+2.77%) |
Nov 28, 2003 | 32.20 | 32.24 | 32.16 | 32.21 | 26,700 | +0.08(+0.24%) |
Nov 26, 2003 | 32.00 | 32.15 | 31.97 | 32.13 | 44,888 | +0.42(+1.32%) |
Nov 25, 2003 | 31.40 | 31.68 | 31.38 | 31.72 | 66,558 | +0.44(+1.41%) |
Nov 24, 2003 | 31.19 | 31.28 | 31.13 | 31.27 | 72,233 | +0.42(+1.36%) |
Nov 21, 2003 | 30.82 | 30.99 | 30.81 | 30.86 | 14,962 | +0.04(+0.13%) |
Nov 20, 2003 | 30.86 | 30.98 | 30.71 | 30.82 | 38,180 | -0.29(-0.92%) |
Nov 19, 2003 | 30.88 | 31.06 | 30.88 | 31.10 | 21,541 | +0.10(+0.33%) |
Nov 18, 2003 | 31.24 | 31.24 | 30.94 | 31.00 | 46,694 | -0.10(-0.32%) |
Nov 17, 2003 | 31.11 | 31.13 | 30.84 | 31.10 | 152,852 | -0.23(-0.74%) |
Nov 14, 2003 | 31.75 | 31.85 | 31.28 | 31.34 | 70,041 | -0.12(-0.39%) |
Nov 13, 2003 | 31.43 | 31.44 | 31.25 | 31.46 | 43,727 | -0.02(-0.07%) |
Nov 12, 2003 | 31.11 | 31.48 | 31.02 | 31.48 | 40,631 | +0.53(+1.73%) |
Nov 11, 2003 | 31.05 | 31.13 | 30.95 | 30.95 | 19,993 | -0.09(-0.30%) |
Nov 10, 2003 | 31.49 | 31.49 | 31.02 | 31.04 | 52,111 | -0.52(-1.65%) |
Nov 07, 2003 | 31.44 | 31.65 | 31.49 | 31.56 | 43,469 | +0.12(+0.39%) |
Nov 06, 2003 | 31.13 | 31.44 | 31.06 | 31.44 | 48,757 | +0.18(+0.57%) |
Nov 05, 2003 | 31.43 | 31.26 | 31.13 | 31.26 | 119,960 | -0.07(-0.22%) |
Nov 04, 2003 | 31.43 | 31.51 | 31.30 | 31.33 | 46,436 | -0.11(-0.35%) |