Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 34.78 | 34.81 | 34.69 | 34.80 | 375,403 | +0.02(+0.05%) |
Jan 29, 2004 | 34.74 | 34.80 | 34.65 | 34.78 | 491,682 | +0.08(+0.23%) |
Jan 28, 2004 | 34.74 | 34.86 | 34.65 | 34.70 | 790,947 | +0.01(+0.03%) |
Jan 27, 2004 | 34.08 | 34.78 | 33.95 | 34.69 | 525,036 | +0.70(+2.07%) |
Jan 26, 2004 | 33.56 | 34.00 | 33.52 | 33.99 | 214,384 | +0.43(+1.27%) |
Jan 23, 2004 | 33.52 | 33.65 | 33.45 | 33.56 | 302,025 | +0.00(+0.00%) |
Jan 22, 2004 | 33.64 | 33.65 | 33.30 | 33.56 | 395,300 | -0.07(-0.21%) |
Jan 21, 2004 | 33.71 | 33.71 | 33.26 | 33.63 | 698,246 | -0.08(-0.23%) |
Jan 20, 2004 | 33.69 | 33.87 | 33.56 | 33.71 | 306,970 | -0.03(-0.08%) |
Jan 16, 2004 | 34.08 | 34.13 | 33.74 | 33.74 | 278,332 | -0.35(-1.02%) |
Jan 15, 2004 | 33.89 | 34.08 | 33.83 | 34.08 | 149,057 | +0.21(+0.62%) |
Jan 14, 2004 | 33.82 | 33.90 | 33.67 | 33.87 | 240,147 | +0.05(+0.15%) |
Jan 13, 2004 | 33.95 | 33.95 | 33.52 | 33.82 | 274,766 | -0.13(-0.38%) |
Jan 12, 2004 | 34.26 | 34.26 | 33.90 | 33.95 | 203,228 | -0.18(-0.53%) |
Jan 09, 2004 | 34.00 | 34.28 | 33.93 | 34.14 | 407,492 | +0.13(+0.38%) |
Jan 08, 2004 | 33.95 | 34.07 | 33.87 | 34.00 | 274,076 | +0.05(+0.15%) |
Jan 07, 2004 | 33.91 | 33.98 | 33.76 | 33.95 | 287,648 | +0.09(+0.26%) |
Jan 06, 2004 | 33.87 | 33.97 | 33.63 | 33.87 | 441,076 | -0.04(-0.13%) |
Jan 05, 2004 | 33.95 | 34.00 | 33.64 | 33.91 | 723,894 | +0.04(+0.13%) |
Jan 02, 2004 | 33.78 | 33.97 | 33.74 | 33.87 | 359,531 | +0.04(+0.13%) |
Dec 31, 2003 | 33.74 | 33.82 | 33.64 | 33.82 | 401,626 | +0.09(+0.26%) |
Dec 30, 2003 | 33.74 | 33.77 | 33.62 | 33.74 | 524,230 | +0.09(+0.26%) |
Dec 29, 2003 | 33.91 | 33.96 | 33.63 | 33.65 | 278,102 | -0.25(-0.74%) |
Dec 26, 2003 | 33.85 | 33.95 | 33.78 | 33.90 | 142,616 | +0.05(+0.15%) |
Dec 24, 2003 | 33.51 | 33.89 | 33.51 | 33.85 | 407,607 | +0.24(+0.72%) |
Dec 23, 2003 | 33.68 | 33.81 | 33.56 | 33.60 | 394,725 | -0.09(-0.26%) |
Dec 22, 2003 | 33.74 | 33.84 | 33.61 | 33.69 | 341,244 | -0.10(-0.28%) |
Dec 19, 2003 | 33.81 | 33.87 | 33.64 | 33.79 | 268,326 | +0.05(+0.15%) |
Dec 18, 2003 | 33.60 | 33.82 | 33.60 | 33.74 | 351,020 | +0.07(+0.21%) |
Dec 17, 2003 | 33.56 | 33.69 | 33.47 | 33.67 | 755,407 | -0.37(-1.10%) |
Dec 16, 2003 | 33.82 | 34.07 | 33.74 | 34.04 | 259,585 | +0.17(+0.51%) |
Dec 15, 2003 | 34.34 | 34.39 | 33.87 | 33.87 | 410,367 | -0.38(-1.12%) |
Dec 12, 2003 | 34.36 | 34.47 | 34.33 | 34.25 | 397,256 | -0.11(-0.33%) |
Dec 11, 2003 | 33.91 | 34.43 | 33.80 | 34.36 | 292,939 | -0.03(-0.08%) |
Dec 10, 2003 | 34.34 | 34.59 | 34.34 | 34.39 | 251,764 | +0.06(+0.18%) |
Dec 09, 2003 | 34.60 | 34.62 | 34.26 | 34.33 | 433,945 | -0.28(-0.80%) |
Dec 08, 2003 | 34.16 | 34.71 | 34.16 | 34.60 | 379,314 | +0.45(+1.32%) |
Dec 05, 2003 | 34.08 | 34.33 | 34.08 | 34.15 | 264,645 | +0.08(+0.23%) |
Dec 04, 2003 | 34.15 | 34.24 | 34.03 | 34.07 | 184,711 | -0.15(-0.43%) |
Dec 03, 2003 | 34.60 | 34.60 | 34.14 | 34.22 | 502,608 | -0.37(-1.06%) |
Dec 02, 2003 | 34.56 | 34.69 | 34.52 | 34.59 | 528,946 | +0.14(+0.40%) |
Dec 01, 2003 | 34.04 | 34.45 | 34.04 | 34.45 | 482,826 | +0.51(+1.51%) |
Nov 28, 2003 | 33.81 | 34.11 | 33.80 | 33.94 | 84,994 | +0.12(+0.36%) |
Nov 26, 2003 | 33.74 | 33.90 | 33.66 | 33.81 | 147,102 | +0.08(+0.23%) |
Nov 25, 2003 | 33.82 | 33.87 | 33.40 | 33.74 | 348,835 | -0.10(-0.31%) |
Nov 24, 2003 | 33.45 | 33.94 | 33.45 | 33.84 | 240,492 | +0.30(+0.88%) |
Nov 21, 2003 | 33.65 | 33.70 | 33.29 | 33.54 | 204,608 | -0.11(-0.34%) |
Nov 20, 2003 | 33.94 | 33.94 | 33.60 | 33.66 | 375,403 | -0.34(-1.00%) |
Nov 19, 2003 | 34.34 | 34.34 | 34.00 | 34.00 | 277,987 | -0.09(-0.26%) |
Nov 18, 2003 | 34.27 | 34.34 | 34.04 | 34.08 | 315,366 | -0.17(-0.51%) |
Nov 17, 2003 | 34.43 | 34.54 | 34.21 | 34.26 | 405,192 | -0.41(-1.18%) |
Nov 14, 2003 | 34.76 | 34.87 | 34.60 | 34.67 | 333,538 | -0.10(-0.28%) |
Nov 13, 2003 | 34.69 | 34.89 | 34.57 | 34.76 | 277,987 | -0.02(-0.05%) |
Nov 12, 2003 | 34.17 | 34.85 | 34.17 | 34.78 | 495,247 | +0.70(+2.07%) |
Nov 11, 2003 | 34.56 | 34.60 | 34.03 | 34.07 | 695,025 | -0.49(-1.41%) |
Nov 10, 2003 | 34.91 | 34.91 | 34.50 | 34.56 | 877,552 | +0.50(+1.48%) |
Nov 07, 2003 | 34.15 | 34.29 | 34.06 | 34.06 | 361,372 | -0.09(-0.25%) |
Nov 06, 2003 | 33.21 | 33.90 | 33.21 | 34.14 | 338,254 | +0.92(+2.77%) |
Nov 05, 2003 | 33.05 | 33.24 | 33.04 | 33.22 | 159,868 | +0.06(+0.18%) |
Nov 04, 2003 | 33.05 | 33.19 | 33.02 | 33.16 | 188,851 | +0.05(+0.16%) |