Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 37.40 | 38.28 | 37.27 | 38.28 | 194,425 | +0.80(+2.15%) |
Jan 29, 2004 | 38.29 | 38.37 | 36.87 | 37.47 | 240,864 | -0.85(-2.23%) |
Jan 28, 2004 | 38.66 | 38.75 | 38.31 | 38.32 | 208,563 | -0.44(-1.12%) |
Jan 27, 2004 | 38.75 | 38.76 | 38.38 | 38.76 | 326,931 | +0.17(+0.45%) |
Jan 26, 2004 | 38.32 | 38.60 | 37.83 | 38.59 | 299,893 | +0.46(+1.19%) |
Jan 23, 2004 | 38.12 | 38.37 | 37.81 | 38.13 | 372,132 | +0.25(+0.67%) |
Jan 22, 2004 | 37.45 | 38.19 | 37.45 | 37.88 | 481,625 | +0.67(+1.80%) |
Jan 21, 2004 | 37.11 | 37.30 | 37.07 | 37.21 | 117,645 | +0.30(+0.81%) |
Jan 20, 2004 | 37.13 | 37.25 | 36.83 | 36.91 | 173,166 | +0.09(+0.24%) |
Jan 16, 2004 | 36.73 | 37.30 | 36.43 | 36.82 | 223,630 | +0.39(+1.06%) |
Jan 15, 2004 | 36.80 | 36.80 | 36.34 | 36.43 | 80,700 | -0.13(-0.34%) |
Jan 14, 2004 | 36.24 | 36.63 | 35.86 | 36.56 | 202,061 | +0.42(+1.15%) |
Jan 13, 2004 | 36.23 | 36.68 | 36.05 | 36.14 | 228,170 | -0.09(-0.24%) |
Jan 12, 2004 | 36.39 | 36.48 | 35.29 | 36.23 | 438,591 | +0.09(+0.24%) |
Jan 09, 2004 | 35.56 | 36.14 | 35.43 | 36.14 | 188,852 | +0.76(+2.14%) |
Jan 08, 2004 | 36.68 | 36.68 | 35.26 | 35.39 | 329,924 | -0.63(-1.75%) |
Jan 07, 2004 | 36.24 | 36.24 | 35.86 | 36.02 | 270,482 | -0.16(-0.46%) |
Jan 06, 2004 | 35.98 | 36.39 | 35.90 | 36.18 | 203,506 | +0.45(+1.25%) |
Jan 05, 2004 | 36.29 | 36.48 | 35.62 | 35.74 | 217,644 | -0.27(-0.75%) |
Jan 02, 2004 | 36.13 | 36.41 | 35.95 | 36.01 | 193,186 | -0.13(-0.35%) |
Dec 31, 2003 | 36.89 | 36.89 | 35.92 | 36.13 | 205,570 | -0.66(-1.79%) |
Dec 30, 2003 | 36.51 | 37.40 | 36.30 | 36.79 | 295,662 | +0.47(+1.31%) |
Dec 29, 2003 | 36.58 | 36.58 | 36.06 | 36.32 | 179,977 | +0.66(+1.85%) |
Dec 26, 2003 | 35.45 | 35.68 | 35.45 | 35.66 | 56,862 | +0.31(+0.88%) |
Dec 24, 2003 | 35.32 | 35.37 | 35.25 | 35.35 | 67,801 | +0.17(+0.50%) |
Dec 23, 2003 | 35.16 | 35.30 | 35.02 | 35.18 | 138,285 | +0.01(+0.03%) |
Dec 22, 2003 | 34.91 | 35.17 | 34.83 | 35.17 | 185,034 | +0.49(+1.43%) |
Dec 19, 2003 | 34.93 | 35.10 | 34.67 | 34.67 | 128,481 | -0.36(-1.02%) |
Dec 18, 2003 | 34.97 | 35.15 | 34.74 | 35.03 | 192,258 | +0.06(+0.17%) |
Dec 17, 2003 | 34.76 | 34.99 | 34.64 | 34.97 | 140,555 | +0.12(+0.33%) |
Dec 16, 2003 | 34.79 | 34.79 | 34.76 | 34.86 | 239,419 | -0.03(-0.08%) |
Dec 15, 2003 | 35.32 | 35.39 | 34.52 | 34.88 | 375,434 | -0.01(-0.03%) |
Dec 12, 2003 | 33.57 | 34.89 | 33.56 | 34.89 | 471,408 | +1.66(+4.99%) |
Dec 11, 2003 | 33.19 | 33.38 | 33.15 | 33.24 | 184,827 | -0.15(-0.44%) |
Dec 10, 2003 | 33.53 | 33.53 | 33.33 | 33.38 | 126,314 | -0.07(-0.20%) |
Dec 09, 2003 | 34.06 | 34.06 | 33.43 | 33.45 | 91,743 | -0.52(-1.54%) |
Dec 08, 2003 | 33.92 | 33.94 | 33.82 | 33.97 | 151,907 | +0.28(+0.83%) |
Dec 05, 2003 | 33.80 | 33.90 | 33.62 | 33.69 | 114,653 | -0.08(-0.23%) |
Dec 04, 2003 | 33.91 | 33.91 | 33.69 | 33.77 | 205,157 | -0.05(-0.14%) |
Dec 03, 2003 | 33.57 | 33.92 | 33.57 | 33.82 | 351,286 | +0.09(+0.26%) |
Dec 02, 2003 | 33.88 | 34.02 | 33.63 | 33.73 | 167,180 | -0.21(-0.63%) |
Dec 01, 2003 | 33.92 | 33.95 | 33.80 | 33.94 | 142,826 | +0.22(+0.66%) |
Nov 28, 2003 | 33.48 | 33.91 | 33.48 | 33.72 | 58,822 | +0.11(+0.32%) |
Nov 26, 2003 | 33.43 | 33.72 | 33.43 | 33.62 | 170,896 | +0.18(+0.55%) |
Nov 25, 2003 | 33.39 | 33.51 | 33.25 | 33.43 | 151,391 | -0.10(-0.29%) |
Nov 24, 2003 | 33.04 | 33.53 | 33.04 | 33.53 | 198,037 | +0.62(+1.88%) |
Nov 21, 2003 | 33.05 | 33.05 | 32.86 | 32.91 | 216,303 | -0.04(-0.12%) |
Nov 20, 2003 | 33.04 | 33.21 | 32.90 | 32.95 | 163,465 | -0.26(-0.79%) |
Nov 19, 2003 | 33.33 | 33.36 | 33.08 | 33.21 | 130,442 | +0.05(+0.15%) |
Nov 18, 2003 | 33.19 | 33.34 | 33.05 | 33.16 | 80,494 | -0.17(-0.52%) |
Nov 17, 2003 | 33.20 | 33.33 | 32.95 | 33.33 | 154,281 | +0.00(+0.00%) |
Nov 14, 2003 | 33.37 | 33.62 | 33.32 | 33.33 | 144,477 | -0.11(-0.32%) |
Nov 13, 2003 | 33.33 | 33.53 | 33.12 | 33.44 | 208,769 | +0.03(+0.09%) |
Nov 12, 2003 | 33.11 | 33.29 | 32.99 | 33.41 | 153,971 | +0.45(+1.35%) |
Nov 11, 2003 | 32.81 | 33.03 | 32.80 | 32.97 | 199,481 | +0.01(+0.03%) |
Nov 10, 2003 | 32.77 | 33.01 | 32.77 | 32.96 | 332,401 | +0.42(+1.28%) |
Nov 07, 2003 | 32.41 | 32.54 | 32.22 | 32.54 | 257,066 | +0.31(+0.96%) |
Nov 06, 2003 | 32.30 | 32.30 | 32.15 | 32.23 | 214,445 | -0.07(-0.21%) |
Nov 05, 2003 | 31.94 | 32.32 | 32.07 | 32.30 | 333,123 | +0.37(+1.15%) |
Nov 04, 2003 | 31.94 | 32.03 | 31.85 | 31.93 | 261,813 | -0.08(-0.24%) |