Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 37.20 | 38.11 | 37.14 | 37.39 | 36,075 | +0.14(+0.37%) |
Jan 29, 2004 | 37.28 | 38.00 | 37.14 | 37.26 | 68,614 | -0.25(-0.67%) |
Jan 28, 2004 | 37.81 | 38.34 | 37.42 | 37.51 | 59,091 | -0.22(-0.59%) |
Jan 27, 2004 | 39.00 | 39.09 | 37.73 | 37.73 | 92,785 | -1.08(-2.79%) |
Jan 26, 2004 | 38.50 | 38.81 | 38.23 | 38.81 | 50,397 | +0.03(+0.07%) |
Jan 23, 2004 | 38.00 | 38.78 | 37.51 | 38.78 | 64,754 | +1.36(+3.63%) |
Jan 22, 2004 | 38.01 | 38.39 | 37.42 | 37.42 | 36,435 | -0.89(-2.32%) |
Jan 21, 2004 | 38.34 | 38.67 | 37.59 | 38.31 | 76,876 | -0.50(-1.29%) |
Jan 20, 2004 | 37.67 | 38.81 | 37.17 | 38.81 | 59,596 | +1.58(+4.24%) |
Jan 16, 2004 | 37.31 | 38.11 | 37.23 | 37.23 | 48,521 | -0.06(-0.15%) |
Jan 15, 2004 | 37.89 | 38.06 | 37.14 | 37.28 | 45,549 | -0.42(-1.10%) |
Jan 14, 2004 | 37.45 | 37.70 | 37.03 | 37.70 | 56,245 | +0.25(+0.67%) |
Jan 13, 2004 | 37.34 | 37.51 | 36.62 | 37.45 | 47,650 | -0.08(-0.22%) |
Jan 12, 2004 | 37.17 | 37.53 | 36.67 | 37.53 | 53,290 | +0.61(+1.65%) |
Jan 09, 2004 | 37.01 | 37.84 | 36.88 | 36.92 | 59,306 | -0.97(-2.56%) |
Jan 08, 2004 | 37.42 | 37.92 | 37.06 | 37.89 | 49,293 | +0.55(+1.48%) |
Jan 07, 2004 | 36.95 | 37.34 | 36.62 | 37.34 | 47,666 | +0.72(+1.97%) |
Jan 06, 2004 | 37.42 | 37.73 | 36.59 | 36.62 | 61,652 | -1.14(-3.01%) |
Jan 05, 2004 | 37.81 | 38.06 | 37.23 | 37.75 | 52,092 | +0.69(+1.87%) |
Jan 02, 2004 | 37.89 | 37.95 | 36.87 | 37.06 | 55,158 | +0.61(+1.67%) |
Dec 31, 2003 | 38.03 | 38.03 | 36.45 | 36.45 | 74,567 | -1.64(-4.29%) |
Dec 30, 2003 | 38.11 | 38.23 | 37.42 | 38.09 | 53,315 | +0.08(+0.22%) |
Dec 29, 2003 | 37.26 | 38.11 | 36.98 | 38.00 | 40,682 | +0.58(+1.56%) |
Dec 26, 2003 | 36.81 | 37.42 | 36.81 | 37.42 | 12,132 | +0.61(+1.66%) |
Dec 24, 2003 | 37.70 | 37.89 | 36.78 | 36.81 | 22,072 | -0.91(-2.42%) |
Dec 23, 2003 | 36.95 | 37.75 | 36.29 | 37.73 | 52,517 | +0.78(+2.10%) |
Dec 22, 2003 | 36.90 | 37.12 | 36.34 | 36.95 | 39,436 | +0.00(+0.00%) |
Dec 19, 2003 | 37.42 | 37.42 | 36.04 | 36.95 | 55,646 | -0.11(-0.30%) |
Dec 18, 2003 | 37.25 | 37.26 | 36.26 | 37.06 | 42,523 | -0.14(-0.37%) |
Dec 17, 2003 | 36.65 | 37.20 | 36.17 | 37.20 | 39,180 | +1.19(+3.31%) |
Dec 16, 2003 | 35.76 | 36.95 | 35.76 | 36.01 | 42,212 | +0.19(+0.54%) |
Dec 15, 2003 | 37.42 | 37.42 | 35.76 | 35.81 | 57,322 | -0.89(-2.42%) |
Dec 12, 2003 | 37.12 | 37.34 | 36.59 | 36.70 | 73,440 | -0.22(-0.60%) |
Dec 11, 2003 | 35.70 | 36.95 | 35.37 | 36.92 | 116,835 | +1.22(+3.42%) |
Dec 10, 2003 | 36.62 | 36.62 | 35.51 | 35.70 | 55,686 | -0.78(-2.13%) |
Dec 09, 2003 | 36.95 | 37.39 | 36.20 | 36.48 | 38,240 | -0.69(-1.86%) |
Dec 08, 2003 | 35.95 | 37.31 | 35.95 | 37.17 | 56,276 | +1.03(+2.84%) |
Dec 05, 2003 | 37.28 | 37.45 | 36.04 | 36.15 | 69,135 | -1.14(-3.05%) |
Dec 04, 2003 | 36.56 | 37.51 | 36.09 | 37.28 | 131,057 | +0.94(+2.59%) |
Dec 03, 2003 | 38.20 | 38.48 | 36.34 | 36.34 | 146,668 | -2.69(-6.89%) |
Dec 02, 2003 | 38.81 | 39.20 | 38.59 | 39.03 | 70,203 | +0.06(+0.14%) |
Dec 01, 2003 | 38.78 | 39.50 | 38.67 | 38.97 | 92,221 | +0.30(+0.79%) |
Nov 28, 2003 | 39.06 | 39.42 | 38.67 | 38.67 | 30,643 | -0.69(-1.76%) |
Nov 26, 2003 | 39.17 | 39.36 | 38.50 | 39.36 | 71,605 | +0.22(+0.57%) |
Nov 25, 2003 | 38.81 | 39.14 | 38.42 | 39.14 | 62,961 | +0.33(+0.86%) |
Nov 24, 2003 | 37.51 | 38.81 | 37.31 | 38.81 | 75,422 | +1.16(+3.09%) |
Nov 21, 2003 | 37.12 | 37.67 | 37.31 | 37.64 | 77,125 | +0.53(+1.42%) |
Nov 20, 2003 | 36.59 | 37.39 | 36.23 | 37.12 | 78,519 | +0.36(+0.98%) |
Nov 19, 2003 | 36.31 | 37.12 | 36.01 | 36.76 | 66,611 | +0.50(+1.38%) |
Nov 18, 2003 | 36.73 | 37.06 | 36.26 | 36.26 | 58,433 | -0.44(-1.21%) |
Nov 17, 2003 | 36.87 | 37.12 | 36.04 | 36.70 | 60,787 | +0.00(+0.00%) |
Nov 14, 2003 | 37.17 | 37.39 | 36.45 | 36.70 | 59,871 | -0.25(-0.67%) |
Nov 13, 2003 | 36.70 | 37.14 | 36.42 | 36.95 | 51,643 | +0.08(+0.23%) |
Nov 12, 2003 | 36.59 | 36.98 | 36.59 | 36.87 | 49,988 | +0.44(+1.22%) |
Nov 11, 2003 | 36.56 | 36.70 | 36.04 | 36.42 | 36,531 | +0.25(+0.69%) |
Nov 10, 2003 | 37.01 | 37.26 | 36.12 | 36.17 | 80,552 | -0.83(-2.25%) |
Nov 07, 2003 | 37.14 | 37.42 | 36.59 | 37.01 | 81,691 | -0.14(-0.37%) |
Nov 06, 2003 | 36.65 | 37.20 | 36.09 | 37.14 | 69,039 | +0.42(+1.13%) |
Nov 05, 2003 | 36.34 | 36.84 | 35.92 | 36.73 | 88,151 | +0.36(+0.99%) |
Nov 04, 2003 | 36.76 | 36.92 | 36.26 | 36.37 | 115,387 | -0.55(-1.50%) |