Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 65.01 | 66.15 | 62.75 | 63.31 | 19,203 | -1.50(-2.32%) |
Jan 29, 2004 | 60.38 | 65.24 | 60.38 | 64.81 | 33,146 | +2.45(+3.93%) |
Jan 28, 2004 | 67.06 | 68.21 | 60.85 | 62.36 | 38,187 | -4.27(-6.40%) |
Jan 27, 2004 | 65.40 | 66.79 | 63.86 | 66.63 | 39,974 | +1.78(+2.74%) |
Jan 26, 2004 | 58.92 | 65.44 | 58.92 | 64.85 | 32,961 | +4.63(+7.68%) |
Jan 23, 2004 | 61.88 | 62.99 | 58.32 | 60.22 | 49,433 | -2.29(-3.66%) |
Jan 22, 2004 | 65.88 | 65.96 | 61.68 | 62.51 | 30,803 | -1.78(-2.77%) |
Jan 21, 2004 | 62.48 | 66.23 | 61.68 | 64.29 | 78,449 | +0.04(+0.06%) |
Jan 20, 2004 | 66.23 | 66.83 | 62.95 | 64.25 | 43,717 | -2.81(-4.19%) |
Jan 16, 2004 | 68.21 | 68.64 | 65.28 | 67.06 | 40,463 | -1.42(-2.08%) |
Jan 15, 2004 | 70.98 | 70.98 | 68.05 | 68.49 | 20,256 | -1.50(-2.15%) |
Jan 14, 2004 | 68.80 | 73.51 | 68.64 | 69.99 | 38,682 | +1.94(+2.85%) |
Jan 13, 2004 | 66.23 | 68.64 | 66.23 | 68.05 | 23,549 | +0.79(+1.18%) |
Jan 12, 2004 | 68.64 | 70.42 | 61.80 | 67.26 | 74,665 | -3.16(-4.49%) |
Jan 09, 2004 | 74.50 | 74.50 | 65.92 | 70.42 | 57,889 | -2.85(-3.89%) |
Jan 08, 2004 | 74.85 | 74.93 | 72.68 | 73.27 | 29,033 | +0.59(+0.82%) |
Jan 07, 2004 | 76.71 | 77.86 | 72.28 | 72.68 | 51,492 | -3.64(-4.77%) |
Jan 06, 2004 | 79.04 | 79.24 | 75.73 | 76.32 | 42,048 | -0.79(-1.03%) |
Jan 05, 2004 | 82.33 | 83.04 | 75.33 | 77.11 | 96,742 | +11.12(+16.86%) |
Dec 30, 2003 | 65.69 | 66.54 | 65.67 | 65.98 | 15,015 | +0.08(+0.12%) |
Dec 29, 2003 | 65.82 | 66.43 | 65.16 | 65.90 | 23,584 | -0.47(-0.71%) |
Dec 26, 2003 | 66.67 | 66.67 | 65.93 | 66.38 | 4,371 | +0.47(+0.72%) |
Dec 24, 2003 | 67.30 | 67.51 | 65.90 | 65.90 | 13,975 | +0.00(+0.00%) |
Dec 23, 2003 | 64.37 | 66.90 | 63.32 | 65.90 | 37,456 | +2.05(+3.22%) |
Dec 22, 2003 | 63.66 | 65.61 | 63.27 | 63.85 | 28,921 | +0.71(+1.13%) |
Dec 19, 2003 | 62.40 | 63.16 | 61.26 | 63.13 | 28,688 | +1.32(+2.13%) |
Dec 18, 2003 | 60.89 | 61.87 | 60.63 | 61.82 | 23,514 | +1.19(+1.96%) |
Dec 17, 2003 | 61.95 | 62.34 | 60.34 | 60.63 | 12,196 | -1.29(-2.09%) |
Dec 16, 2003 | 61.68 | 61.95 | 59.68 | 61.92 | 28,388 | +0.45(+0.73%) |
Dec 15, 2003 | 68.56 | 69.44 | 61.42 | 61.47 | 46,463 | +1.29(+2.15%) |
Dec 12, 2003 | 57.76 | 60.60 | 57.73 | 60.18 | 28,525 | +3.01(+5.26%) |
Dec 11, 2003 | 52.72 | 57.44 | 51.14 | 57.18 | 24,632 | +2.85(+5.25%) |
Dec 10, 2003 | 55.23 | 56.39 | 50.88 | 54.33 | 35,113 | -2.14(-3.79%) |
Dec 09, 2003 | 57.26 | 57.26 | 55.75 | 56.47 | 26,911 | -0.21(-0.37%) |
Dec 08, 2003 | 54.83 | 57.18 | 53.38 | 56.68 | 30,247 | +2.69(+4.98%) |
Dec 05, 2003 | 53.78 | 54.57 | 52.72 | 53.99 | 18,851 | +0.21(+0.39%) |
Dec 04, 2003 | 52.33 | 53.88 | 52.12 | 53.78 | 20,482 | +1.00(+1.90%) |
Dec 03, 2003 | 52.88 | 52.99 | 51.59 | 52.77 | 28,320 | +0.90(+1.73%) |
Dec 02, 2003 | 52.43 | 52.43 | 50.35 | 51.88 | 17,495 | -0.40(-0.76%) |
Dec 01, 2003 | 50.43 | 52.30 | 50.43 | 52.27 | 12,717 | +1.40(+2.75%) |
Nov 28, 2003 | 50.32 | 50.88 | 49.69 | 50.87 | 3,734 | +0.60(+1.20%) |
Nov 26, 2003 | 50.32 | 50.51 | 49.35 | 50.27 | 6,307 | +0.32(+0.63%) |
Nov 25, 2003 | 48.82 | 50.32 | 48.82 | 49.95 | 14,838 | +0.55(+1.12%) |
Nov 24, 2003 | 48.58 | 49.77 | 48.58 | 49.40 | 14,373 | +0.32(+0.64%) |
Nov 21, 2003 | 49.08 | 49.48 | 48.82 | 49.08 | 5,117 | +0.00(+0.00%) |
Nov 20, 2003 | 48.64 | 49.51 | 48.24 | 49.08 | 9,998 | +0.71(+1.47%) |
Nov 19, 2003 | 47.98 | 49.03 | 47.56 | 48.37 | 9,995 | -0.40(-0.81%) |
Nov 18, 2003 | 47.16 | 48.90 | 47.16 | 48.77 | 21,109 | +1.50(+3.18%) |
Nov 17, 2003 | 47.00 | 47.82 | 45.47 | 47.27 | 11,593 | -0.45(-0.94%) |
Nov 14, 2003 | 48.29 | 48.50 | 46.82 | 47.71 | 5,533 | -0.53(-1.09%) |
Nov 13, 2003 | 47.58 | 48.24 | 46.74 | 48.24 | 9,337 | +0.61(+1.27%) |
Nov 12, 2003 | 47.71 | 48.16 | 46.26 | 47.63 | 13,393 | +0.18(+0.39%) |
Nov 11, 2003 | 47.37 | 47.71 | 43.89 | 47.45 | 26,069 | -0.24(-0.50%) |
Nov 10, 2003 | 49.48 | 50.03 | 46.84 | 47.69 | 17,993 | -2.43(-4.84%) |
Nov 07, 2003 | 47.19 | 50.35 | 46.58 | 50.11 | 38,847 | +2.95(+6.26%) |
Nov 06, 2003 | 44.52 | 47.16 | 44.42 | 47.16 | 51,555 | +4.53(+10.64%) |
Nov 05, 2003 | 42.65 | 42.70 | 41.86 | 42.63 | 6,313 | -0.08(-0.19%) |
Nov 04, 2003 | 42.44 | 42.70 | 41.18 | 42.70 | 11,603 | +0.16(+0.37%) |