Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 28.36 | 28.56 | 28.19 | 28.48 | 2,769,232 | +0.01(+0.03%) |
Jan 29, 2004 | 28.97 | 29.12 | 28.32 | 28.48 | 2,772,589 | -0.49(-1.69%) |
Jan 28, 2004 | 29.59 | 29.64 | 28.97 | 28.97 | 3,499,208 | -0.47(-1.61%) |
Jan 27, 2004 | 29.12 | 29.95 | 28.68 | 29.44 | 3,373,774 | +0.56(+1.95%) |
Jan 26, 2004 | 28.81 | 29.02 | 28.40 | 28.88 | 3,284,268 | +0.07(+0.25%) |
Jan 23, 2004 | 29.44 | 29.49 | 28.81 | 28.81 | 3,264,377 | -0.48(-1.65%) |
Jan 22, 2004 | 30.29 | 30.29 | 29.29 | 29.29 | 2,679,850 | -1.04(-3.42%) |
Jan 21, 2004 | 30.65 | 30.70 | 29.97 | 30.33 | 1,745,626 | -0.37(-1.21%) |
Jan 20, 2004 | 30.79 | 30.87 | 30.54 | 30.70 | 1,418,181 | +0.03(+0.11%) |
Jan 16, 2004 | 30.47 | 30.85 | 30.25 | 30.66 | 1,579,417 | +0.42(+1.38%) |
Jan 15, 2004 | 30.25 | 30.54 | 29.96 | 30.25 | 1,647,666 | -0.01(-0.03%) |
Jan 14, 2004 | 30.04 | 30.32 | 29.85 | 30.25 | 1,177,632 | +0.21(+0.70%) |
Jan 13, 2004 | 30.29 | 30.38 | 29.77 | 30.04 | 1,584,141 | -0.18(-0.59%) |
Jan 12, 2004 | 30.51 | 30.51 | 30.10 | 30.22 | 1,532,799 | -0.06(-0.21%) |
Jan 09, 2004 | 30.98 | 31.01 | 30.13 | 30.29 | 1,729,092 | -0.89(-2.86%) |
Jan 08, 2004 | 30.63 | 31.18 | 30.48 | 31.18 | 1,234,817 | +0.54(+1.76%) |
Jan 07, 2004 | 30.63 | 30.64 | 29.91 | 30.64 | 1,175,767 | +0.01(+0.03%) |
Jan 06, 2004 | 30.60 | 30.77 | 30.31 | 30.63 | 1,451,373 | -0.02(-0.08%) |
Jan 05, 2004 | 30.63 | 30.84 | 30.24 | 30.66 | 1,121,690 | +0.37(+1.22%) |
Jan 02, 2004 | 30.69 | 30.81 | 30.20 | 30.29 | 1,178,875 | -0.44(-1.44%) |
Dec 31, 2003 | 30.69 | 30.78 | 30.36 | 30.73 | 1,126,166 | +0.14(+0.47%) |
Dec 30, 2003 | 30.71 | 30.71 | 30.37 | 30.58 | 1,562,013 | -0.09(-0.29%) |
Dec 29, 2003 | 30.47 | 30.71 | 30.19 | 30.67 | 1,079,299 | +0.41(+1.36%) |
Dec 26, 2003 | 30.09 | 30.41 | 30.09 | 30.26 | 231,100 | +0.14(+0.45%) |
Dec 24, 2003 | 30.27 | 30.35 | 30.01 | 30.13 | 395,817 | -0.14(-0.48%) |
Dec 23, 2003 | 30.37 | 30.37 | 30.13 | 30.27 | 1,159,482 | -0.27(-0.87%) |
Dec 22, 2003 | 29.64 | 30.61 | 29.63 | 30.54 | 1,326,934 | +0.82(+2.76%) |
Dec 19, 2003 | 30.23 | 30.23 | 29.35 | 29.71 | 2,179,111 | -0.51(-1.70%) |
Dec 18, 2003 | 30.33 | 30.47 | 30.17 | 30.23 | 1,452,616 | -0.02(-0.05%) |
Dec 17, 2003 | 30.14 | 30.25 | 29.81 | 30.25 | 1,628,273 | +0.12(+0.40%) |
Dec 16, 2003 | 30.07 | 30.23 | 29.73 | 30.13 | 1,298,093 | +0.25(+0.85%) |
Dec 15, 2003 | 30.17 | 30.26 | 29.82 | 29.87 | 836,761 | -0.05(-0.17%) |
Dec 12, 2003 | 29.86 | 29.92 | 29.72 | 29.92 | 623,562 | +0.16(+0.54%) |
Dec 11, 2003 | 29.52 | 29.76 | 29.43 | 29.76 | 553,946 | +0.34(+1.16%) |
Dec 10, 2003 | 29.84 | 29.84 | 29.30 | 29.42 | 804,937 | -0.37(-1.23%) |
Dec 09, 2003 | 29.79 | 29.92 | 29.60 | 29.79 | 1,284,543 | +0.12(+0.42%) |
Dec 08, 2003 | 29.08 | 29.65 | 29.08 | 29.66 | 1,167,314 | +0.38(+1.30%) |
Dec 05, 2003 | 29.68 | 29.68 | 29.28 | 29.28 | 739,547 | -0.44(-1.49%) |
Dec 04, 2003 | 29.46 | 29.75 | 29.28 | 29.72 | 1,449,508 | +0.03(+0.11%) |
Dec 03, 2003 | 29.49 | 30.03 | 29.49 | 29.69 | 843,847 | +0.13(+0.44%) |
Dec 02, 2003 | 29.61 | 29.69 | 29.40 | 29.56 | 1,039,767 | -0.03(-0.11%) |
Dec 01, 2003 | 28.94 | 29.80 | 28.93 | 29.59 | 1,004,959 | +0.72(+2.51%) |
Nov 28, 2003 | 29.02 | 29.04 | 28.87 | 28.87 | 373,192 | -0.12(-0.43%) |
Nov 26, 2003 | 29.06 | 29.24 | 28.94 | 29.00 | 1,154,509 | -0.02(-0.08%) |
Nov 25, 2003 | 28.27 | 29.22 | 28.27 | 29.02 | 2,200,617 | +1.33(+4.81%) |
Nov 24, 2003 | 27.38 | 27.71 | 27.37 | 27.69 | 1,124,177 | +0.44(+1.61%) |
Nov 21, 2003 | 27.27 | 27.39 | 27.27 | 27.25 | 1,075,445 | -0.02(-0.06%) |
Nov 20, 2003 | 27.22 | 27.59 | 27.02 | 27.27 | 967,789 | +0.05(+0.18%) |
Nov 19, 2003 | 27.35 | 27.49 | 27.22 | 27.22 | 907,869 | -0.12(-0.46%) |
Nov 18, 2003 | 27.65 | 27.77 | 27.29 | 27.34 | 966,670 | -0.33(-1.18%) |
Nov 17, 2003 | 27.66 | 27.88 | 27.53 | 27.67 | 692,059 | -0.23(-0.82%) |
Nov 14, 2003 | 28.00 | 28.23 | 27.75 | 27.90 | 579,057 | -0.10(-0.36%) |
Nov 13, 2003 | 27.92 | 28.03 | 27.76 | 28.00 | 708,344 | +0.08(+0.29%) |
Nov 12, 2003 | 27.67 | 28.05 | 27.67 | 27.92 | 833,653 | +0.11(+0.40%) |
Nov 11, 2003 | 27.99 | 28.04 | 27.79 | 27.80 | 633,631 | -0.24(-0.85%) |
Nov 10, 2003 | 28.34 | 28.37 | 27.93 | 28.04 | 559,042 | -0.26(-0.92%) |
Nov 07, 2003 | 28.42 | 28.52 | 28.23 | 28.30 | 584,776 | -0.12(-0.41%) |
Nov 06, 2003 | 28.21 | 28.46 | 28.11 | 28.42 | 641,090 | +0.14(+0.50%) |
Nov 05, 2003 | 28.04 | 28.38 | 27.88 | 28.28 | 798,845 | +0.10(+0.36%) |
Nov 04, 2003 | 28.04 | 28.31 | 27.88 | 28.18 | 832,410 | +0.08(+0.29%) |