Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 31.33 | 31.49 | 31.23 | 31.49 | 292,324 | +0.20(+0.64%) |
Jan 29, 2004 | 31.32 | 31.32 | 31.00 | 31.29 | 323,492 | +0.07(+0.21%) |
Jan 28, 2004 | 31.39 | 31.61 | 31.19 | 31.22 | 655,187 | -0.12(-0.37%) |
Jan 27, 2004 | 31.12 | 31.38 | 31.03 | 31.34 | 1,489,180 | +0.30(+0.97%) |
Jan 26, 2004 | 30.69 | 31.03 | 30.62 | 31.03 | 352,692 | +0.40(+1.31%) |
Jan 23, 2004 | 30.39 | 30.69 | 30.39 | 30.63 | 313,321 | +0.20(+0.66%) |
Jan 22, 2004 | 30.33 | 30.45 | 30.25 | 30.43 | 174,213 | +0.14(+0.46%) |
Jan 21, 2004 | 30.28 | 30.29 | 30.10 | 30.29 | 143,045 | +0.05(+0.18%) |
Jan 20, 2004 | 30.39 | 30.39 | 30.13 | 30.24 | 112,533 | +0.02(+0.05%) |
Jan 16, 2004 | 30.50 | 30.54 | 30.22 | 30.22 | 161,090 | -0.22(-0.73%) |
Jan 15, 2004 | 30.42 | 30.50 | 30.31 | 30.44 | 85,302 | -0.04(-0.12%) |
Jan 14, 2004 | 30.30 | 30.48 | 30.24 | 30.48 | 158,793 | +0.23(+0.76%) |
Jan 13, 2004 | 30.29 | 30.31 | 30.01 | 30.25 | 465,553 | +0.03(+0.10%) |
Jan 12, 2004 | 30.18 | 30.32 | 30.11 | 30.22 | 321,523 | +0.03(+0.10%) |
Jan 09, 2004 | 30.16 | 30.22 | 30.01 | 30.19 | 239,502 | +0.03(+0.09%) |
Jan 08, 2004 | 30.16 | 30.17 | 30.08 | 30.16 | 119,095 | +0.06(+0.20%) |
Jan 07, 2004 | 30.25 | 30.25 | 30.03 | 30.10 | 97,113 | -0.13(-0.44%) |
Jan 06, 2004 | 30.19 | 30.27 | 30.13 | 30.24 | 136,483 | +0.05(+0.18%) |
Jan 05, 2004 | 30.42 | 30.48 | 30.07 | 30.18 | 1,712,607 | +0.01(+0.04%) |
Jan 02, 2004 | 30.28 | 30.32 | 30.02 | 30.17 | 144,357 | -0.09(-0.29%) |
Dec 31, 2003 | 30.57 | 30.63 | 30.21 | 30.26 | 162,402 | -0.21(-0.69%) |
Dec 30, 2003 | 30.44 | 30.54 | 30.37 | 30.47 | 412,403 | +0.12(+0.40%) |
Dec 29, 2003 | 30.28 | 30.39 | 30.20 | 30.35 | 155,840 | +0.15(+0.49%) |
Dec 26, 2003 | 30.18 | 30.25 | 30.14 | 30.20 | 14,763 | +0.05(+0.15%) |
Dec 24, 2003 | 30.05 | 30.15 | 30.01 | 30.15 | 75,459 | +0.15(+0.50%) |
Dec 23, 2003 | 30.13 | 30.13 | 29.98 | 30.00 | 366,471 | -0.08(-0.26%) |
Dec 22, 2003 | 29.83 | 30.02 | 29.83 | 30.08 | 191,930 | +0.13(+0.43%) |
Dec 19, 2003 | 29.92 | 29.93 | 29.84 | 29.95 | 71,194 | +0.09(+0.30%) |
Dec 18, 2003 | 29.82 | 29.82 | 29.78 | 29.86 | 113,189 | +0.08(+0.28%) |
Dec 17, 2003 | 29.76 | 29.80 | 29.66 | 29.78 | 275,263 | +0.02(+0.06%) |
Dec 16, 2003 | 29.56 | 29.78 | 29.44 | 29.76 | 175,525 | +0.20(+0.67%) |
Dec 15, 2003 | 29.86 | 29.86 | 29.57 | 29.57 | 643,704 | -0.14(-0.46%) |
Dec 12, 2003 | 29.72 | 29.76 | 29.64 | 29.70 | 174,869 | -0.42(-1.41%) |
Dec 11, 2003 | 29.86 | 30.13 | 29.86 | 30.13 | 177,822 | +0.28(+0.95%) |
Dec 10, 2003 | 29.97 | 29.97 | 29.76 | 29.84 | 309,712 | -0.14(-0.47%) |
Dec 09, 2003 | 29.98 | 29.98 | 29.90 | 29.98 | 188,977 | +0.00(+0.00%) |
Dec 08, 2003 | 29.75 | 29.98 | 29.75 | 29.98 | 494,097 | +0.22(+0.74%) |
Dec 05, 2003 | 29.84 | 29.84 | 29.73 | 29.76 | 437,010 | +0.01(+0.03%) |
Dec 04, 2003 | 29.87 | 29.87 | 29.75 | 29.75 | 65,617 | -0.12(-0.40%) |
Dec 03, 2003 | 30.01 | 30.05 | 29.87 | 29.87 | 88,255 | -0.07(-0.24%) |
Dec 02, 2003 | 29.87 | 30.00 | 29.87 | 29.95 | 89,895 | -0.02(-0.05%) |
Dec 01, 2003 | 29.83 | 29.97 | 29.83 | 29.96 | 335,959 | +0.38(+1.30%) |
Nov 28, 2003 | 29.57 | 29.69 | 29.57 | 29.58 | 102,362 | +0.09(+0.29%) |
Nov 26, 2003 | 29.50 | 29.53 | 29.41 | 29.49 | 67,585 | +0.11(+0.37%) |
Nov 25, 2003 | 29.17 | 29.41 | 29.17 | 29.38 | 679,793 | +0.30(+1.03%) |
Nov 24, 2003 | 28.99 | 29.19 | 28.96 | 29.08 | 379,595 | +0.37(+1.30%) |
Nov 21, 2003 | 29.14 | 29.14 | 28.68 | 28.71 | 284,122 | -0.24(-0.83%) |
Nov 20, 2003 | 29.23 | 29.23 | 28.82 | 28.95 | 364,503 | -0.27(-0.91%) |
Nov 19, 2003 | 29.47 | 29.47 | 29.26 | 29.22 | 277,888 | -0.15(-0.50%) |
Nov 18, 2003 | 29.48 | 29.48 | 29.36 | 29.36 | 97,441 | -0.01(-0.02%) |
Nov 17, 2003 | 29.32 | 29.37 | 29.23 | 29.37 | 394,359 | -0.16(-0.56%) |
Nov 14, 2003 | 29.50 | 29.66 | 29.46 | 29.54 | 848,101 | +0.16(+0.53%) |
Nov 13, 2003 | 29.23 | 29.38 | 29.23 | 29.38 | 120,407 | +0.07(+0.25%) |
Nov 12, 2003 | 28.96 | 29.31 | 28.88 | 29.31 | 516,406 | +0.43(+1.48%) |
Nov 11, 2003 | 29.08 | 29.08 | 28.82 | 28.88 | 127,625 | -0.24(-0.83%) |
Nov 10, 2003 | 29.21 | 29.21 | 29.07 | 29.12 | 60,039 | +0.00(+0.01%) |
Nov 07, 2003 | 29.02 | 29.11 | 29.02 | 29.12 | 118,110 | +0.13(+0.45%) |
Nov 06, 2003 | 28.79 | 28.99 | 28.74 | 28.99 | 268,374 | +0.21(+0.74%) |
Nov 05, 2003 | 28.68 | 28.77 | 28.64 | 28.77 | 52,821 | -0.05(-0.19%) |
Nov 04, 2003 | 28.68 | 28.86 | 28.61 | 28.83 | 227,852 | +0.12(+0.42%) |