Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 39.43 | 40.15 | 39.31 | 39.96 | 83,058 | +0.43(+1.10%) |
Jan 29, 2004 | 39.40 | 39.59 | 39.11 | 39.52 | 127,200 | -0.15(-0.38%) |
Jan 28, 2004 | 41.25 | 41.54 | 39.60 | 39.67 | 149,998 | -1.45(-3.53%) |
Jan 27, 2004 | 40.38 | 41.13 | 40.18 | 41.13 | 133,009 | +0.83(+2.07%) |
Jan 26, 2004 | 40.67 | 40.75 | 39.43 | 40.29 | 148,110 | -0.51(-1.25%) |
Jan 23, 2004 | 39.77 | 41.29 | 39.77 | 40.80 | 200,675 | +1.13(+2.85%) |
Jan 22, 2004 | 39.25 | 39.70 | 38.67 | 39.67 | 242,785 | +0.50(+1.27%) |
Jan 21, 2004 | 38.74 | 39.39 | 38.68 | 39.18 | 168,003 | +0.44(+1.14%) |
Jan 20, 2004 | 38.68 | 38.99 | 38.66 | 38.74 | 119,069 | +0.06(+0.14%) |
Jan 16, 2004 | 38.72 | 38.81 | 38.68 | 38.68 | 94,093 | +0.03(+0.07%) |
Jan 15, 2004 | 38.91 | 38.97 | 38.61 | 38.66 | 147,965 | -0.24(-0.62%) |
Jan 14, 2004 | 40.56 | 40.56 | 38.43 | 38.90 | 590,699 | -1.67(-4.11%) |
Jan 13, 2004 | 40.60 | 40.98 | 40.37 | 40.56 | 64,181 | +0.14(+0.34%) |
Jan 12, 2004 | 39.74 | 40.48 | 39.53 | 40.43 | 113,261 | +0.76(+1.91%) |
Jan 09, 2004 | 39.84 | 39.94 | 39.62 | 39.67 | 60,841 | -0.25(-0.64%) |
Jan 08, 2004 | 39.99 | 39.99 | 39.52 | 39.92 | 99,176 | -0.02(-0.05%) |
Jan 07, 2004 | 39.43 | 40.04 | 39.36 | 39.94 | 112,970 | +0.52(+1.31%) |
Jan 06, 2004 | 39.15 | 39.72 | 39.14 | 39.43 | 147,384 | +0.28(+0.70%) |
Jan 05, 2004 | 37.19 | 39.15 | 37.19 | 39.15 | 147,965 | +1.97(+5.30%) |
Jan 02, 2004 | 36.60 | 37.22 | 36.52 | 37.18 | 124,296 | +0.61(+1.66%) |
Dec 31, 2003 | 36.93 | 36.93 | 36.58 | 36.58 | 25,411 | -0.29(-0.78%) |
Dec 30, 2003 | 36.59 | 36.89 | 36.47 | 36.86 | 22,507 | +0.21(+0.56%) |
Dec 29, 2003 | 35.94 | 36.66 | 35.96 | 36.66 | 61,131 | +0.72(+2.01%) |
Dec 26, 2003 | 35.67 | 36.02 | 35.67 | 35.94 | 25,701 | +0.21(+0.60%) |
Dec 24, 2003 | 35.85 | 35.85 | 35.64 | 35.72 | 18,876 | -0.06(-0.17%) |
Dec 23, 2003 | 35.78 | 35.78 | 35.65 | 35.78 | 48,208 | +0.08(+0.23%) |
Dec 22, 2003 | 35.93 | 35.96 | 35.56 | 35.70 | 49,805 | -0.30(-0.82%) |
Dec 19, 2003 | 35.87 | 36.03 | 35.40 | 36.00 | 87,414 | -0.05(-0.13%) |
Dec 18, 2003 | 35.86 | 36.19 | 35.81 | 36.05 | 47,337 | +0.12(+0.33%) |
Dec 17, 2003 | 35.44 | 35.93 | 35.44 | 35.93 | 76,378 | +0.46(+1.30%) |
Dec 16, 2003 | 35.76 | 35.79 | 35.20 | 35.47 | 74,926 | -0.32(-0.89%) |
Dec 15, 2003 | 35.78 | 35.78 | 35.47 | 35.78 | 59,970 | +0.12(+0.33%) |
Dec 12, 2003 | 35.01 | 35.67 | 34.88 | 35.67 | 55,033 | +0.54(+1.55%) |
Dec 11, 2003 | 34.56 | 35.12 | 34.50 | 35.12 | 76,523 | +0.56(+1.61%) |
Dec 10, 2003 | 35.18 | 35.18 | 34.52 | 34.56 | 59,679 | -0.89(-2.51%) |
Dec 09, 2003 | 35.78 | 35.78 | 35.36 | 35.45 | 41,674 | -0.39(-1.09%) |
Dec 08, 2003 | 35.15 | 35.85 | 35.15 | 35.85 | 48,208 | +0.61(+1.74%) |
Dec 05, 2003 | 36.28 | 36.28 | 35.26 | 35.23 | 88,575 | -1.13(-3.11%) |
Dec 04, 2003 | 35.81 | 36.47 | 35.62 | 36.36 | 168,729 | +0.48(+1.34%) |
Dec 03, 2003 | 35.60 | 35.69 | 35.47 | 35.88 | 160,453 | +0.24(+0.68%) |
Dec 02, 2003 | 35.44 | 35.64 | 35.22 | 35.64 | 81,896 | +0.14(+0.39%) |
Dec 01, 2003 | 34.94 | 35.50 | 34.89 | 35.50 | 90,899 | +0.41(+1.18%) |
Nov 28, 2003 | 35.02 | 35.22 | 34.98 | 35.09 | 19,457 | +0.14(+0.39%) |
Nov 26, 2003 | 34.68 | 34.98 | 34.65 | 34.95 | 94,384 | +0.24(+0.69%) |
Nov 25, 2003 | 34.71 | 34.85 | 34.71 | 34.71 | 37,172 | +0.01(+0.04%) |
Nov 24, 2003 | 34.42 | 34.83 | 34.35 | 34.70 | 88,140 | +0.34(+1.00%) |
Nov 21, 2003 | 34.34 | 34.60 | 34.34 | 34.35 | 61,857 | -0.08(-0.22%) |
Nov 20, 2003 | 34.30 | 34.67 | 34.24 | 34.43 | 80,299 | +0.00(+0.00%) |
Nov 19, 2003 | 34.66 | 34.66 | 34.30 | 34.43 | 89,592 | -0.13(-0.38%) |
Nov 18, 2003 | 34.29 | 34.74 | 34.29 | 34.56 | 56,485 | +0.28(+0.80%) |
Nov 17, 2003 | 34.21 | 34.32 | 34.02 | 34.28 | 175,699 | +0.02(+0.06%) |
Nov 14, 2003 | 35.16 | 35.23 | 34.26 | 34.26 | 125,603 | -1.01(-2.85%) |
Nov 13, 2003 | 34.95 | 35.23 | 34.80 | 35.27 | 73,619 | +0.28(+0.81%) |
Nov 12, 2003 | 34.54 | 34.98 | 34.54 | 34.98 | 39,496 | +0.41(+1.18%) |
Nov 11, 2003 | 34.84 | 34.84 | 34.29 | 34.58 | 75,652 | -0.33(-0.95%) |
Nov 10, 2003 | 34.30 | 34.93 | 34.13 | 34.91 | 132,863 | +0.70(+2.05%) |
Nov 07, 2003 | 34.01 | 34.59 | 34.01 | 34.21 | 111,808 | -0.09(-0.26%) |
Nov 06, 2003 | 34.45 | 34.56 | 34.26 | 34.30 | 248,448 | -0.09(-0.26%) |
Nov 05, 2003 | 34.36 | 34.39 | 33.75 | 34.39 | 290,412 | -0.04(-0.12%) |
Nov 04, 2003 | 34.79 | 34.79 | 34.43 | 34.43 | 137,873 | -0.60(-1.71%) |