Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 30.57 | 30.89 | 30.46 | 30.87 | 1,679,275 | +0.07(+0.22%) |
Jan 29, 2004 | 30.38 | 30.82 | 30.37 | 30.80 | 1,580,204 | +0.27(+0.90%) |
Jan 28, 2004 | 30.30 | 30.88 | 30.21 | 30.53 | 2,653,880 | +0.39(+1.28%) |
Jan 27, 2004 | 30.41 | 30.51 | 30.14 | 30.14 | 1,265,755 | -0.40(-1.31%) |
Jan 26, 2004 | 30.88 | 30.88 | 30.22 | 30.54 | 1,970,615 | -0.26(-0.86%) |
Jan 23, 2004 | 30.49 | 30.88 | 30.33 | 30.81 | 1,089,208 | +0.21(+0.67%) |
Jan 22, 2004 | 30.78 | 30.85 | 30.47 | 30.60 | 1,523,755 | -0.20(-0.63%) |
Jan 21, 2004 | 29.93 | 30.80 | 29.93 | 30.80 | 2,433,197 | +0.62(+2.05%) |
Jan 20, 2004 | 29.93 | 30.20 | 29.91 | 30.18 | 1,286,592 | +0.09(+0.30%) |
Jan 16, 2004 | 30.04 | 30.14 | 29.92 | 30.09 | 1,252,684 | +0.12(+0.39%) |
Jan 15, 2004 | 30.06 | 30.06 | 29.76 | 29.97 | 1,312,164 | -0.12(-0.39%) |
Jan 14, 2004 | 29.80 | 30.30 | 29.80 | 30.09 | 1,308,755 | +0.40(+1.33%) |
Jan 13, 2004 | 29.74 | 29.75 | 29.58 | 29.69 | 1,844,077 | +0.02(+0.05%) |
Jan 12, 2004 | 29.96 | 30.04 | 29.62 | 29.68 | 2,097,342 | -0.29(-0.95%) |
Jan 09, 2004 | 30.14 | 30.19 | 29.91 | 29.96 | 1,899,769 | -0.27(-0.91%) |
Jan 08, 2004 | 30.09 | 30.23 | 30.02 | 30.24 | 1,722,086 | +0.17(+0.58%) |
Jan 07, 2004 | 29.80 | 30.16 | 29.72 | 30.06 | 1,816,231 | +0.20(+0.65%) |
Jan 06, 2004 | 29.90 | 29.90 | 29.72 | 29.87 | 1,353,270 | -0.03(-0.11%) |
Jan 05, 2004 | 30.10 | 30.22 | 29.57 | 29.90 | 2,525,827 | -0.32(-1.07%) |
Jan 02, 2004 | 30.06 | 30.41 | 30.06 | 30.22 | 1,372,781 | +0.06(+0.21%) |
Dec 31, 2003 | 30.09 | 30.22 | 30.05 | 30.16 | 1,044,693 | -0.01(-0.02%) |
Dec 30, 2003 | 30.06 | 30.20 | 30.04 | 30.16 | 737,062 | +0.04(+0.14%) |
Dec 29, 2003 | 29.75 | 30.13 | 29.68 | 30.12 | 1,260,451 | +0.37(+1.26%) |
Dec 26, 2003 | 29.75 | 29.85 | 29.68 | 29.75 | 322,405 | -0.06(-0.21%) |
Dec 24, 2003 | 29.83 | 29.85 | 29.65 | 29.81 | 469,022 | -0.07(-0.25%) |
Dec 23, 2003 | 30.00 | 30.00 | 29.77 | 29.88 | 1,344,178 | -0.17(-0.56%) |
Dec 22, 2003 | 29.64 | 30.05 | 29.62 | 30.05 | 1,557,473 | +0.28(+0.94%) |
Dec 19, 2003 | 29.61 | 29.77 | 29.40 | 29.77 | 2,288,853 | +0.25(+0.86%) |
Dec 18, 2003 | 29.43 | 29.61 | 29.21 | 29.52 | 1,337,548 | +0.12(+0.39%) |
Dec 17, 2003 | 29.05 | 29.40 | 28.98 | 29.40 | 1,527,922 | +0.29(+1.00%) |
Dec 16, 2003 | 28.88 | 29.15 | 28.85 | 29.11 | 2,115,716 | +0.12(+0.42%) |
Dec 15, 2003 | 29.03 | 29.22 | 28.89 | 28.99 | 1,881,205 | +0.06(+0.22%) |
Dec 12, 2003 | 28.69 | 28.93 | 28.67 | 28.93 | 1,855,064 | +0.37(+1.29%) |
Dec 11, 2003 | 28.45 | 28.69 | 28.44 | 28.56 | 912,093 | +0.16(+0.56%) |
Dec 10, 2003 | 28.51 | 28.69 | 28.40 | 28.40 | 1,454,803 | -0.18(-0.63%) |
Dec 09, 2003 | 28.95 | 29.03 | 28.55 | 28.58 | 1,237,340 | -0.32(-1.11%) |
Dec 08, 2003 | 28.86 | 29.03 | 28.82 | 28.90 | 1,411,235 | +0.01(+0.04%) |
Dec 05, 2003 | 28.82 | 29.16 | 28.82 | 28.89 | 1,390,777 | +0.10(+0.35%) |
Dec 04, 2003 | 28.61 | 28.85 | 28.59 | 28.79 | 1,574,332 | +0.17(+0.61%) |
Dec 03, 2003 | 28.69 | 28.89 | 28.62 | 28.62 | 1,647,262 | +0.01(+0.02%) |
Dec 02, 2003 | 28.62 | 28.84 | 28.47 | 28.61 | 2,874,942 | +0.45(+1.59%) |
Dec 01, 2003 | 28.01 | 28.31 | 27.92 | 28.16 | 1,898,822 | +0.26(+0.93%) |
Nov 28, 2003 | 28.02 | 28.13 | 27.90 | 27.91 | 431,705 | -0.12(-0.41%) |
Nov 26, 2003 | 27.85 | 28.04 | 27.85 | 28.02 | 1,078,790 | +0.30(+1.07%) |
Nov 25, 2003 | 27.72 | 27.90 | 27.70 | 27.73 | 1,297,578 | -0.07(-0.25%) |
Nov 24, 2003 | 27.61 | 27.91 | 27.60 | 27.79 | 1,622,068 | +0.22(+0.79%) |
Nov 21, 2003 | 27.68 | 27.85 | 27.41 | 27.58 | 2,283,928 | -0.11(-0.38%) |
Nov 20, 2003 | 27.66 | 27.97 | 27.59 | 27.68 | 2,170,082 | -0.06(-0.23%) |
Nov 19, 2003 | 27.03 | 27.88 | 27.03 | 27.75 | 2,244,716 | +0.79(+2.94%) |
Nov 18, 2003 | 27.69 | 27.72 | 26.95 | 26.95 | 2,614,668 | -0.66(-2.39%) |
Nov 17, 2003 | 27.69 | 27.93 | 27.56 | 27.61 | 3,265,920 | -0.30(-1.08%) |
Nov 14, 2003 | 28.31 | 28.36 | 27.87 | 27.92 | 2,450,814 | -0.46(-1.62%) |
Nov 13, 2003 | 28.24 | 28.42 | 28.18 | 28.38 | 1,111,371 | +0.23(+0.81%) |
Nov 12, 2003 | 28.30 | 28.32 | 28.15 | 28.15 | 856,780 | -0.15(-0.52%) |
Nov 11, 2003 | 28.60 | 28.60 | 28.41 | 28.30 | 799,005 | -0.30(-1.05%) |
Nov 10, 2003 | 28.28 | 28.60 | 28.27 | 28.60 | 1,132,208 | +0.32(+1.12%) |
Nov 07, 2003 | 28.44 | 28.51 | 28.12 | 28.28 | 2,052,447 | -0.40(-1.38%) |
Nov 06, 2003 | 28.80 | 28.80 | 28.48 | 28.68 | 835,943 | -0.19(-0.66%) |
Nov 05, 2003 | 28.92 | 29.10 | 28.70 | 28.87 | 1,052,649 | -0.13(-0.44%) |
Nov 04, 2003 | 28.92 | 29.01 | 28.76 | 28.99 | 1,741,407 | +0.09(+0.31%) |