Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 29.29 | 29.69 | 29.15 | 29.59 | 982,246 | -0.47(-1.55%) |
Jan 29, 2004 | 30.95 | 30.95 | 29.80 | 30.05 | 1,020,409 | -0.08(-0.25%) |
Jan 28, 2004 | 30.95 | 31.28 | 30.13 | 30.13 | 852,442 | -0.86(-2.77%) |
Jan 27, 2004 | 30.97 | 31.01 | 30.65 | 30.99 | 670,928 | +0.12(+0.39%) |
Jan 26, 2004 | 30.52 | 30.89 | 30.33 | 30.87 | 471,628 | +0.24(+0.78%) |
Jan 23, 2004 | 30.52 | 30.69 | 30.44 | 30.63 | 586,355 | +0.07(+0.22%) |
Jan 22, 2004 | 30.73 | 30.73 | 30.18 | 30.56 | 802,970 | -0.22(-0.72%) |
Jan 21, 2004 | 29.88 | 30.78 | 29.61 | 30.78 | 568,923 | +0.77(+2.57%) |
Jan 20, 2004 | 29.97 | 30.36 | 29.54 | 30.01 | 682,236 | -0.17(-0.56%) |
Jan 16, 2004 | 29.78 | 30.48 | 29.50 | 30.18 | 1,673,316 | +1.16(+4.01%) |
Jan 15, 2004 | 27.76 | 29.04 | 27.59 | 29.02 | 990,491 | +1.26(+4.53%) |
Jan 14, 2004 | 27.46 | 27.97 | 27.46 | 27.76 | 426,044 | +0.35(+1.27%) |
Jan 13, 2004 | 26.81 | 27.48 | 26.81 | 27.41 | 714,510 | +0.47(+1.73%) |
Jan 12, 2004 | 26.83 | 27.08 | 26.82 | 26.95 | 398,246 | +0.11(+0.41%) |
Jan 09, 2004 | 26.74 | 26.88 | 26.66 | 26.84 | 382,462 | -0.05(-0.19%) |
Jan 08, 2004 | 26.64 | 27.00 | 26.57 | 26.89 | 378,575 | +0.20(+0.76%) |
Jan 07, 2004 | 26.74 | 26.80 | 26.55 | 26.68 | 821,699 | -0.23(-0.85%) |
Jan 06, 2004 | 27.17 | 27.17 | 26.86 | 26.91 | 356,902 | -0.34(-1.25%) |
Jan 05, 2004 | 27.09 | 27.31 | 27.01 | 27.25 | 479,756 | +0.14(+0.50%) |
Jan 02, 2004 | 27.08 | 27.34 | 27.07 | 27.12 | 336,171 | +0.09(+0.35%) |
Dec 31, 2003 | 27.04 | 27.23 | 26.98 | 27.02 | 475,869 | -0.08(-0.31%) |
Dec 30, 2003 | 27.12 | 27.12 | 26.87 | 27.11 | 279,749 | +0.08(+0.28%) |
Dec 29, 2003 | 26.96 | 27.13 | 26.97 | 27.03 | 337,348 | +0.07(+0.25%) |
Dec 26, 2003 | 26.81 | 26.99 | 26.76 | 26.96 | 85,868 | +0.15(+0.57%) |
Dec 24, 2003 | 26.72 | 26.85 | 26.49 | 26.81 | 106,246 | +0.15(+0.57%) |
Dec 23, 2003 | 26.61 | 26.90 | 26.50 | 26.66 | 674,344 | -0.48(-1.75%) |
Dec 22, 2003 | 26.92 | 27.14 | 26.83 | 27.13 | 402,368 | +0.18(+0.66%) |
Dec 19, 2003 | 26.83 | 26.99 | 26.59 | 26.95 | 1,171,887 | +0.19(+0.70%) |
Dec 18, 2003 | 26.17 | 26.77 | 26.12 | 26.77 | 540,889 | +0.60(+2.30%) |
Dec 17, 2003 | 26.02 | 26.17 | 25.82 | 26.17 | 369,387 | +0.14(+0.55%) |
Dec 16, 2003 | 25.93 | 26.02 | 25.46 | 26.02 | 862,100 | +0.01(+0.03%) |
Dec 15, 2003 | 26.06 | 26.10 | 26.00 | 26.01 | 683,885 | +0.08(+0.29%) |
Dec 12, 2003 | 25.64 | 25.94 | 25.64 | 25.94 | 509,203 | +0.26(+1.03%) |
Dec 11, 2003 | 25.29 | 25.67 | 25.29 | 25.67 | 445,950 | +0.53(+2.09%) |
Dec 10, 2003 | 25.26 | 25.45 | 25.16 | 25.15 | 731,825 | -0.21(-0.84%) |
Dec 09, 2003 | 25.54 | 25.63 | 25.35 | 25.36 | 456,198 | -0.10(-0.40%) |
Dec 08, 2003 | 25.21 | 25.49 | 25.16 | 25.46 | 635,120 | +0.12(+0.47%) |
Dec 05, 2003 | 25.68 | 25.76 | 25.32 | 25.34 | 617,570 | -0.46(-1.78%) |
Dec 04, 2003 | 25.71 | 25.81 | 25.66 | 25.80 | 466,446 | -0.01(-0.03%) |
Dec 03, 2003 | 25.38 | 25.76 | 25.38 | 25.81 | 689,657 | +0.34(+1.33%) |
Dec 02, 2003 | 25.57 | 25.57 | 25.39 | 25.47 | 339,940 | -0.24(-0.92%) |
Dec 01, 2003 | 25.48 | 25.69 | 25.48 | 25.71 | 330,870 | +0.20(+0.77%) |
Nov 28, 2003 | 25.30 | 25.53 | 25.30 | 25.51 | 228,747 | +0.25(+0.97%) |
Nov 26, 2003 | 25.38 | 25.38 | 25.10 | 25.27 | 287,288 | +0.05(+0.20%) |
Nov 25, 2003 | 25.18 | 25.32 | 25.16 | 25.21 | 433,229 | -0.01(-0.03%) |
Nov 24, 2003 | 25.15 | 25.28 | 25.06 | 25.22 | 421,215 | +0.08(+0.30%) |
Nov 21, 2003 | 25.02 | 25.17 | 24.79 | 25.15 | 315,440 | +0.13(+0.51%) |
Nov 20, 2003 | 24.97 | 25.32 | 24.83 | 25.02 | 301,894 | -0.09(-0.37%) |
Nov 19, 2003 | 25.09 | 25.19 | 25.02 | 25.11 | 341,236 | +0.10(+0.41%) |
Nov 18, 2003 | 25.13 | 25.35 | 24.98 | 25.01 | 257,252 | -0.12(-0.47%) |
Nov 17, 2003 | 25.10 | 25.57 | 24.88 | 25.13 | 351,248 | -0.44(-1.73%) |
Nov 14, 2003 | 25.81 | 25.81 | 25.51 | 25.57 | 375,748 | -0.20(-0.76%) |
Nov 13, 2003 | 25.70 | 26.02 | 25.69 | 25.77 | 535,942 | -0.04(-0.16%) |
Nov 12, 2003 | 25.35 | 25.84 | 25.35 | 25.81 | 541,713 | +0.47(+1.84%) |
Nov 11, 2003 | 25.46 | 25.55 | 25.30 | 25.34 | 625,697 | -0.21(-0.83%) |
Nov 10, 2003 | 25.91 | 25.91 | 25.51 | 25.55 | 663,743 | -0.35(-1.34%) |
Nov 07, 2003 | 25.44 | 25.94 | 25.44 | 25.90 | 1,229,604 | +0.33(+1.29%) |
Nov 06, 2003 | 25.32 | 25.57 | 25.23 | 25.57 | 512,501 | +0.24(+0.94%) |
Nov 05, 2003 | 25.26 | 25.34 | 25.04 | 25.33 | 606,851 | +0.13(+0.51%) |
Nov 04, 2003 | 25.09 | 25.45 | 25.02 | 25.21 | 380,931 | -0.04(-0.17%) |