Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 35.97 | 36.00 | 35.80 | 36.00 | 40,998 | +0.03(+0.08%) |
Jan 29, 2004 | 35.68 | 36.09 | 35.65 | 35.97 | 53,801 | +0.27(+0.76%) |
Jan 28, 2004 | 36.09 | 36.13 | 35.61 | 35.70 | 162,221 | -0.35(-0.96%) |
Jan 27, 2004 | 36.23 | 36.23 | 35.99 | 36.05 | 44,403 | -0.18(-0.51%) |
Jan 26, 2004 | 35.86 | 36.23 | 35.83 | 36.23 | 43,858 | +0.48(+1.33%) |
Jan 23, 2004 | 35.68 | 35.88 | 35.63 | 35.75 | 31,872 | +0.08(+0.23%) |
Jan 22, 2004 | 35.74 | 35.74 | 35.52 | 35.67 | 41,679 | -0.01(-0.04%) |
Jan 21, 2004 | 35.37 | 35.70 | 35.37 | 35.69 | 52,303 | +0.25(+0.70%) |
Jan 20, 2004 | 35.56 | 35.57 | 35.31 | 35.44 | 127,625 | -0.01(-0.04%) |
Jan 16, 2004 | 35.57 | 35.60 | 35.39 | 35.45 | 24,244 | -0.12(-0.33%) |
Jan 15, 2004 | 35.60 | 35.60 | 35.28 | 35.57 | 84,992 | +0.10(+0.29%) |
Jan 14, 2004 | 35.40 | 35.60 | 35.35 | 35.47 | 87,853 | +0.12(+0.35%) |
Jan 13, 2004 | 35.49 | 35.49 | 35.15 | 35.34 | 24,244 | +0.03(+0.08%) |
Jan 12, 2004 | 35.38 | 35.43 | 35.21 | 35.31 | 124,492 | +0.07(+0.21%) |
Jan 09, 2004 | 35.44 | 35.55 | 35.19 | 35.24 | 85,128 | -0.17(-0.48%) |
Jan 08, 2004 | 35.59 | 35.59 | 35.31 | 35.41 | 67,694 | -0.07(-0.21%) |
Jan 07, 2004 | 35.62 | 35.62 | 35.35 | 35.48 | 85,946 | -0.21(-0.60%) |
Jan 06, 2004 | 35.50 | 35.73 | 35.50 | 35.70 | 50,532 | +0.06(+0.16%) |
Jan 05, 2004 | 35.67 | 35.72 | 35.42 | 35.64 | 41,679 | +0.10(+0.29%) |
Jan 02, 2004 | 35.82 | 35.85 | 35.40 | 35.53 | 64,970 | +0.07(+0.21%) |
Dec 31, 2003 | 35.67 | 35.74 | 35.46 | 35.46 | 103,925 | -0.15(-0.41%) |
Dec 30, 2003 | 35.45 | 35.59 | 35.45 | 35.61 | 190,824 | +0.14(+0.39%) |
Dec 29, 2003 | 35.16 | 35.43 | 35.16 | 35.47 | 20,975 | +0.23(+0.67%) |
Dec 26, 2003 | 35.24 | 35.27 | 35.14 | 35.23 | 5,039 | +0.01(+0.04%) |
Dec 24, 2003 | 35.24 | 35.28 | 35.12 | 35.22 | 7,899 | -0.10(-0.27%) |
Dec 23, 2003 | 35.38 | 35.39 | 35.15 | 35.31 | 44,539 | +0.10(+0.27%) |
Dec 22, 2003 | 35.15 | 35.22 | 34.99 | 35.22 | 102,018 | +0.09(+0.25%) |
Dec 19, 2003 | 35.26 | 35.26 | 35.09 | 35.13 | 42,904 | +0.00(+0.00%) |
Dec 18, 2003 | 35.04 | 35.19 | 34.94 | 35.13 | 36,367 | +0.14(+0.40%) |
Dec 17, 2003 | 34.95 | 35.04 | 34.91 | 34.99 | 24,380 | -0.01(-0.04%) |
Dec 16, 2003 | 34.90 | 35.01 | 34.77 | 35.01 | 17,434 | +0.09(+0.25%) |
Dec 15, 2003 | 34.98 | 35.06 | 34.90 | 34.92 | 84,447 | +0.19(+0.55%) |
Dec 12, 2003 | 34.59 | 34.71 | 34.39 | 34.73 | 23,291 | +0.09(+0.25%) |
Dec 11, 2003 | 34.54 | 34.80 | 34.47 | 34.64 | 41,951 | +0.16(+0.47%) |
Dec 10, 2003 | 34.54 | 34.57 | 34.30 | 34.48 | 33,370 | -0.07(-0.19%) |
Dec 09, 2003 | 34.73 | 34.73 | 34.54 | 34.54 | 31,736 | -0.26(-0.74%) |
Dec 08, 2003 | 34.68 | 34.77 | 34.51 | 34.80 | 186,193 | +0.28(+0.81%) |
Dec 05, 2003 | 34.67 | 34.69 | 34.46 | 34.52 | 33,779 | -0.17(-0.49%) |
Dec 04, 2003 | 34.71 | 34.74 | 34.60 | 34.69 | 52,711 | +0.05(+0.15%) |
Dec 03, 2003 | 34.96 | 34.98 | 34.64 | 34.64 | 27,513 | -0.16(-0.46%) |
Dec 02, 2003 | 34.81 | 34.90 | 34.69 | 34.80 | 156,500 | -0.10(-0.27%) |
Dec 01, 2003 | 34.72 | 34.90 | 34.65 | 34.90 | 150,644 | +0.20(+0.57%) |
Nov 28, 2003 | 34.54 | 34.70 | 34.51 | 34.70 | 16,480 | +0.12(+0.34%) |
Nov 26, 2003 | 34.58 | 34.58 | 34.29 | 34.58 | 23,427 | +0.09(+0.26%) |
Nov 25, 2003 | 34.25 | 34.49 | 34.25 | 34.49 | 127,080 | +0.19(+0.56%) |
Nov 24, 2003 | 33.96 | 34.34 | 34.23 | 34.30 | 28,194 | +0.34(+0.99%) |
Nov 21, 2003 | 33.81 | 33.99 | 33.86 | 33.96 | 18,524 | +0.15(+0.46%) |
Nov 20, 2003 | 33.92 | 34.11 | 33.81 | 33.81 | 16,072 | -0.24(-0.71%) |
Nov 19, 2003 | 33.86 | 34.09 | 33.82 | 34.05 | 60,066 | +0.15(+0.43%) |
Nov 18, 2003 | 34.05 | 34.12 | 33.79 | 33.90 | 21,929 | -0.12(-0.35%) |
Nov 17, 2003 | 33.89 | 34.02 | 33.77 | 34.02 | 30,782 | -0.07(-0.22%) |
Nov 14, 2003 | 34.26 | 34.30 | 33.93 | 34.10 | 143,561 | -0.12(-0.36%) |
Nov 13, 2003 | 34.04 | 34.21 | 34.04 | 34.22 | 25,334 | -0.04(-0.13%) |
Nov 12, 2003 | 33.84 | 34.26 | 33.82 | 34.26 | 95,480 | +0.45(+1.32%) |
Nov 11, 2003 | 33.82 | 33.85 | 33.71 | 33.82 | 59,658 | +0.04(+0.13%) |
Nov 10, 2003 | 33.93 | 33.93 | 33.77 | 33.77 | 195,319 | -0.22(-0.65%) |
Nov 07, 2003 | 33.89 | 34.07 | 33.92 | 33.99 | 18,932 | +0.10(+0.30%) |
Nov 06, 2003 | 33.70 | 33.93 | 33.62 | 33.89 | 18,932 | +0.23(+0.68%) |
Nov 05, 2003 | 33.91 | 33.75 | 33.57 | 33.66 | 18,115 | -0.16(-0.48%) |
Nov 04, 2003 | 33.91 | 33.91 | 33.79 | 33.82 | 35,859 | -0.10(-0.30%) |