Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 28.80 | 29.09 | 28.10 | 29.00 | 90,400 | -0.09(-0.31%) |
Jan 29, 2004 | 29.40 | 29.95 | 28.05 | 29.09 | 164,500 | +0.41(+1.43%) |
Jan 28, 2004 | 32.00 | 32.05 | 28.30 | 28.68 | 427,800 | -3.19(-10.01%) |
Jan 27, 2004 | 33.40 | 33.40 | 31.70 | 31.87 | 95,600 | -1.31(-3.95%) |
Jan 26, 2004 | 32.50 | 33.50 | 32.00 | 33.18 | 100,300 | +0.68(+2.09%) |
Jan 23, 2004 | 32.83 | 33.54 | 31.85 | 32.50 | 68,100 | +0.17(+0.53%) |
Jan 22, 2004 | 33.91 | 34.00 | 31.80 | 32.33 | 183,900 | -0.66(-2.00%) |
Jan 21, 2004 | 35.49 | 35.49 | 32.54 | 32.99 | 420,300 | -2.00(-5.72%) |
Jan 20, 2004 | 34.75 | 36.00 | 34.55 | 34.99 | 257,800 | +0.95(+2.79%) |
Jan 16, 2004 | 35.00 | 35.50 | 33.26 | 34.04 | 68,600 | -0.66(-1.90%) |
Jan 15, 2004 | 35.65 | 36.10 | 34.50 | 34.70 | 98,101 | -0.47(-1.34%) |
Jan 14, 2004 | 35.50 | 36.30 | 34.80 | 35.17 | 187,125 | +0.50(+1.44%) |
Jan 13, 2004 | 34.78 | 35.68 | 33.30 | 34.67 | 255,570 | +0.42(+1.23%) |
Jan 12, 2004 | 35.75 | 36.48 | 33.51 | 34.25 | 170,772 | -0.98(-2.78%) |
Jan 09, 2004 | 36.27 | 36.83 | 34.96 | 35.23 | 127,938 | -1.46(-3.98%) |
Jan 08, 2004 | 37.36 | 38.20 | 35.60 | 36.69 | 225,986 | -1.11(-2.94%) |
Jan 07, 2004 | 37.79 | 38.45 | 36.56 | 37.80 | 114,852 | +0.40(+1.07%) |
Jan 06, 2004 | 39.57 | 39.83 | 36.01 | 37.40 | 242,800 | -1.82(-4.64%) |
Jan 05, 2004 | 38.34 | 41.64 | 37.74 | 39.22 | 327,400 | +1.22(+3.21%) |
Jan 02, 2004 | 33.87 | 39.41 | 33.82 | 38.00 | 545,100 | +3.99(+11.73%) |
Dec 31, 2003 | 33.00 | 34.10 | 32.40 | 34.01 | 144,000 | +1.07(+3.25%) |
Dec 30, 2003 | 32.40 | 33.85 | 32.00 | 32.94 | 245,539 | +0.76(+2.36%) |
Dec 29, 2003 | 34.42 | 34.43 | 31.51 | 32.18 | 542,606 | -1.72(-5.07%) |
Dec 26, 2003 | 33.14 | 34.90 | 33.00 | 33.90 | 233,422 | +0.91(+2.76%) |
Dec 24, 2003 | 32.70 | 33.81 | 32.11 | 32.99 | 101,995 | +0.40(+1.24%) |
Dec 23, 2003 | 31.99 | 34.70 | 31.10 | 32.59 | 522,402 | +0.20(+0.61%) |
Dec 22, 2003 | 28.70 | 32.75 | 28.70 | 32.39 | 502,293 | +3.89(+13.65%) |
Dec 19, 2003 | 29.69 | 29.80 | 27.99 | 28.50 | 713,930 | -1.60(-5.32%) |
Dec 18, 2003 | 32.04 | 33.10 | 29.77 | 30.10 | 411,989 | -1.95(-6.08%) |
Dec 17, 2003 | 33.50 | 34.65 | 31.51 | 32.05 | 596,325 | -1.02(-3.08%) |
Dec 16, 2003 | 34.60 | 34.60 | 31.22 | 33.07 | 885,271 | -1.43(-4.14%) |
Dec 15, 2003 | 41.67 | 43.05 | 33.64 | 34.50 | 1,354,007 | -4.79(-12.19%) |
Dec 12, 2003 | 33.70 | 40.09 | 32.75 | 39.29 | 1,324,580 | +5.47(+16.17%) |
Dec 11, 2003 | 32.51 | 34.00 | 31.23 | 33.82 | 664,719 | +1.31(+4.03%) |
Dec 10, 2003 | 34.25 | 34.50 | 29.76 | 32.51 | 1,713,042 | -1.43(-4.21%) |