Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 35.95 | 36.65 | 35.61 | 36.50 | 898,207 | +0.80(+2.25%) |
Jan 29, 2004 | 36.28 | 36.39 | 35.44 | 35.69 | 956,911 | +0.26(+0.74%) |
Jan 28, 2004 | 34.87 | 37.45 | 34.87 | 35.43 | 2,071,655 | +0.56(+1.60%) |
Jan 27, 2004 | 36.13 | 36.13 | 34.82 | 34.87 | 351,135 | -0.42(-1.20%) |
Jan 26, 2004 | 34.84 | 35.38 | 34.79 | 35.29 | 304,823 | +0.46(+1.31%) |
Jan 23, 2004 | 34.78 | 35.04 | 34.76 | 34.84 | 508,349 | +0.06(+0.16%) |
Jan 22, 2004 | 34.59 | 35.05 | 34.59 | 34.78 | 431,214 | +0.24(+0.69%) |
Jan 21, 2004 | 34.43 | 34.59 | 34.15 | 34.54 | 555,436 | +0.34(+0.99%) |
Jan 20, 2004 | 34.32 | 34.83 | 34.15 | 34.20 | 592,764 | -0.01(-0.03%) |
Jan 16, 2004 | 34.25 | 34.39 | 34.01 | 34.21 | 358,880 | -0.03(-0.10%) |
Jan 15, 2004 | 33.66 | 34.45 | 33.60 | 34.25 | 1,204,116 | +0.70(+2.08%) |
Jan 14, 2004 | 32.50 | 33.55 | 32.49 | 33.55 | 1,032,187 | +1.16(+3.59%) |
Jan 13, 2004 | 32.26 | 32.66 | 32.16 | 32.39 | 458,474 | +0.19(+0.60%) |
Jan 12, 2004 | 32.02 | 32.20 | 31.94 | 32.19 | 365,230 | +0.13(+0.40%) |
Jan 09, 2004 | 31.99 | 32.42 | 31.79 | 32.07 | 414,021 | +0.00(+0.00%) |
Jan 08, 2004 | 31.76 | 32.15 | 31.62 | 32.07 | 651,158 | +0.33(+1.04%) |
Jan 07, 2004 | 31.42 | 31.54 | 31.29 | 31.73 | 517,642 | +0.36(+1.15%) |
Jan 06, 2004 | 31.10 | 31.42 | 31.05 | 31.37 | 599,270 | +0.27(+0.87%) |
Jan 05, 2004 | 30.03 | 31.14 | 30.03 | 31.10 | 484,341 | +1.08(+3.58%) |
Jan 02, 2004 | 30.02 | 30.51 | 29.93 | 30.03 | 175,335 | +0.07(+0.24%) |
Dec 31, 2003 | 30.20 | 30.24 | 29.83 | 29.95 | 362,133 | -0.25(-0.83%) |
Dec 30, 2003 | 30.09 | 30.21 | 30.00 | 30.20 | 310,399 | +0.15(+0.50%) |
Dec 29, 2003 | 29.49 | 30.12 | 29.44 | 30.05 | 348,193 | +0.56(+1.90%) |
Dec 26, 2003 | 29.41 | 29.59 | 29.40 | 29.49 | 37,018 | +0.14(+0.48%) |
Dec 24, 2003 | 29.31 | 29.47 | 29.28 | 29.35 | 166,971 | -0.00(-0.01%) |
Dec 23, 2003 | 29.43 | 29.50 | 29.19 | 29.35 | 222,267 | +0.00(+0.00%) |
Dec 22, 2003 | 28.91 | 29.36 | 28.91 | 29.35 | 299,867 | +0.41(+1.43%) |
Dec 19, 2003 | 28.96 | 29.01 | 28.73 | 28.94 | 462,192 | +0.06(+0.22%) |
Dec 18, 2003 | 28.62 | 28.98 | 28.56 | 28.88 | 376,692 | +0.25(+0.89%) |
Dec 17, 2003 | 28.63 | 28.69 | 28.54 | 28.62 | 261,454 | -0.05(-0.17%) |
Dec 16, 2003 | 28.51 | 28.80 | 28.47 | 28.67 | 340,138 | +0.13(+0.47%) |
Dec 15, 2003 | 29.01 | 29.29 | 28.54 | 28.54 | 532,977 | -0.04(-0.15%) |
Dec 12, 2003 | 28.84 | 28.92 | 28.52 | 28.58 | 351,135 | -0.17(-0.60%) |
Dec 11, 2003 | 28.71 | 29.37 | 28.44 | 28.75 | 561,631 | +0.12(+0.42%) |
Dec 10, 2003 | 28.77 | 28.78 | 28.42 | 28.63 | 363,682 | -0.10(-0.34%) |
Dec 09, 2003 | 29.42 | 29.55 | 28.73 | 28.73 | 312,413 | -0.82(-2.77%) |
Dec 08, 2003 | 29.19 | 29.53 | 29.19 | 29.55 | 453,673 | +0.36(+1.22%) |
Dec 05, 2003 | 29.27 | 29.37 | 29.17 | 29.19 | 291,038 | -0.21(-0.72%) |
Dec 04, 2003 | 29.38 | 29.53 | 29.27 | 29.40 | 450,885 | -0.10(-0.35%) |
Dec 03, 2003 | 29.18 | 29.64 | 29.09 | 29.50 | 622,658 | +0.37(+1.27%) |
Dec 02, 2003 | 28.88 | 29.34 | 28.83 | 29.13 | 534,061 | +0.31(+1.07%) |
Dec 01, 2003 | 28.77 | 28.99 | 28.67 | 28.82 | 283,603 | +0.20(+0.71%) |
Nov 28, 2003 | 28.44 | 28.73 | 28.44 | 28.62 | 55,915 | +0.22(+0.79%) |
Nov 26, 2003 | 28.58 | 28.67 | 28.31 | 28.40 | 346,644 | -0.08(-0.27%) |
Nov 25, 2003 | 28.19 | 28.53 | 28.18 | 28.48 | 1,031,103 | +0.24(+0.84%) |
Nov 24, 2003 | 27.76 | 28.46 | 27.74 | 28.24 | 500,295 | +0.57(+2.07%) |
Nov 21, 2003 | 27.29 | 27.83 | 27.52 | 27.67 | 678,263 | +0.37(+1.37%) |
Nov 20, 2003 | 27.51 | 27.61 | 27.29 | 27.29 | 843,376 | -0.36(-1.31%) |
Nov 19, 2003 | 28.51 | 28.51 | 27.53 | 27.65 | 1,579,724 | -0.84(-2.95%) |
Nov 18, 2003 | 28.77 | 28.88 | 28.43 | 28.49 | 566,123 | -0.08(-0.29%) |
Nov 17, 2003 | 28.72 | 29.47 | 28.33 | 28.58 | 955,207 | -0.89(-3.01%) |
Nov 14, 2003 | 30.41 | 30.41 | 29.44 | 29.46 | 503,857 | -0.96(-3.14%) |
Nov 13, 2003 | 30.52 | 30.58 | 30.40 | 30.42 | 768,564 | -0.17(-0.55%) |
Nov 12, 2003 | 30.32 | 30.59 | 30.32 | 30.59 | 198,724 | +0.30(+0.98%) |
Nov 11, 2003 | 30.45 | 30.50 | 30.21 | 30.29 | 188,811 | -0.25(-0.82%) |
Nov 10, 2003 | 31.08 | 31.08 | 30.47 | 30.54 | 303,429 | -0.59(-1.88%) |
Nov 07, 2003 | 31.16 | 31.44 | 31.16 | 31.12 | 265,017 | -0.02(-0.05%) |
Nov 06, 2003 | 30.92 | 31.19 | 30.82 | 31.14 | 268,424 | +0.12(+0.37%) |
Nov 05, 2003 | 31.16 | 31.16 | 30.56 | 31.02 | 320,003 | -0.18(-0.58%) |
Nov 04, 2003 | 31.41 | 31.41 | 31.00 | 31.20 | 532,468 | -0.20(-0.63%) |