Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.96 | 24.98 | 24.49 | 24.49 | 122,108 | -0.60(-2.39%) |
Jan 29, 2004 | 25.42 | 25.42 | 24.43 | 25.09 | 312,544 | -0.24(-0.94%) |
Jan 28, 2004 | 26.01 | 26.01 | 25.33 | 25.33 | 123,742 | -0.84(-3.20%) |
Jan 27, 2004 | 26.32 | 26.49 | 26.00 | 26.17 | 221,167 | +0.39(+1.49%) |
Jan 26, 2004 | 25.92 | 25.92 | 25.30 | 25.79 | 136,819 | -0.21(-0.82%) |
Jan 23, 2004 | 25.82 | 26.00 | 25.69 | 26.00 | 116,223 | +0.31(+1.19%) |
Jan 22, 2004 | 25.75 | 25.81 | 25.57 | 25.69 | 185,042 | +0.12(+0.48%) |
Jan 21, 2004 | 25.69 | 25.85 | 25.41 | 25.57 | 174,253 | -0.02(-0.10%) |
Jan 20, 2004 | 24.81 | 25.63 | 24.47 | 25.60 | 352,429 | +1.49(+6.19%) |
Jan 16, 2004 | 24.38 | 24.53 | 23.64 | 24.10 | 210,869 | -0.40(-1.65%) |
Jan 15, 2004 | 24.71 | 24.83 | 24.16 | 24.51 | 301,428 | +0.03(+0.13%) |
Jan 14, 2004 | 24.16 | 24.78 | 24.16 | 24.48 | 145,647 | +0.46(+1.94%) |
Jan 13, 2004 | 24.48 | 24.58 | 24.01 | 24.01 | 179,320 | -0.57(-2.31%) |
Jan 12, 2004 | 24.26 | 24.92 | 23.61 | 24.58 | 665,464 | +0.84(+3.56%) |
Jan 09, 2004 | 23.71 | 24.34 | 23.55 | 23.74 | 617,079 | -1.49(-5.89%) |
Jan 08, 2004 | 24.96 | 25.63 | 24.96 | 25.22 | 256,966 | +0.22(+0.88%) |
Jan 07, 2004 | 25.57 | 25.74 | 25.02 | 25.00 | 389,372 | -0.72(-2.81%) |
Jan 06, 2004 | 26.00 | 26.01 | 25.27 | 25.72 | 371,064 | -0.65(-2.48%) |
Jan 05, 2004 | 26.61 | 26.87 | 26.01 | 26.38 | 478,297 | +0.41(+1.58%) |
Jan 02, 2004 | 25.37 | 26.73 | 25.36 | 25.97 | 641,272 | +1.55(+6.34%) |
Dec 31, 2003 | 24.78 | 24.84 | 24.13 | 24.42 | 715,321 | -0.45(-1.80%) |
Dec 30, 2003 | 24.75 | 25.14 | 24.56 | 24.87 | 429,748 | -1.16(-4.47%) |
Dec 29, 2003 | 25.58 | 26.27 | 25.17 | 26.03 | 396,401 | -0.09(-0.35%) |
Dec 26, 2003 | 27.07 | 27.08 | 25.63 | 26.12 | 212,994 | -1.01(-3.72%) |
Dec 24, 2003 | 26.92 | 27.16 | 26.89 | 27.13 | 95,953 | +0.09(+0.34%) |
Dec 23, 2003 | 27.17 | 27.17 | 26.98 | 27.04 | 87,290 | +0.13(+0.48%) |
Dec 22, 2003 | 27.07 | 27.28 | 26.87 | 26.91 | 145,973 | -0.02(-0.07%) |
Dec 19, 2003 | 26.83 | 27.04 | 26.70 | 26.93 | 238,658 | +0.10(+0.36%) |
Dec 18, 2003 | 26.04 | 26.91 | 25.94 | 26.83 | 281,486 | +1.03(+4.01%) |
Dec 17, 2003 | 25.32 | 25.90 | 25.18 | 25.80 | 150,550 | +0.17(+0.64%) |
Dec 16, 2003 | 25.69 | 25.69 | 25.54 | 25.63 | 217,244 | +0.03(+0.12%) |
Dec 15, 2003 | 25.82 | 26.20 | 25.54 | 25.60 | 383,651 | -2.26(-8.12%) |
Dec 12, 2003 | 27.99 | 27.99 | 27.65 | 27.87 | 258,437 | -0.76(-2.67%) |
Dec 11, 2003 | 27.56 | 28.69 | 27.30 | 28.63 | 279,197 | +1.80(+6.73%) |
Dec 10, 2003 | 26.95 | 27.31 | 26.63 | 26.83 | 162,320 | -0.12(-0.45%) |
Dec 09, 2003 | 27.22 | 27.33 | 26.92 | 26.95 | 151,858 | +0.77(+2.94%) |
Dec 08, 2003 | 25.40 | 26.15 | 25.40 | 26.18 | 209,234 | +0.78(+3.06%) |
Dec 05, 2003 | 25.60 | 25.65 | 25.48 | 25.40 | 54,924 | -0.35(-1.38%) |
Dec 04, 2003 | 25.50 | 25.85 | 25.40 | 25.75 | 127,992 | +0.39(+1.54%) |
Dec 03, 2003 | 25.69 | 25.84 | 25.36 | 25.36 | 269,226 | +0.13(+0.51%) |
Dec 02, 2003 | 25.17 | 25.17 | 25.17 | 25.23 | 228,687 | -0.47(-1.83%) |
Dec 01, 2003 | 25.39 | 25.72 | 25.39 | 25.71 | 173,272 | +0.90(+3.63%) |
Nov 28, 2003 | 24.96 | 25.09 | 24.75 | 24.81 | 110,011 | +1.22(+5.16%) |
Nov 26, 2003 | 23.27 | 23.64 | 23.27 | 23.59 | 51,818 | +0.50(+2.17%) |
Nov 25, 2003 | 23.06 | 23.09 | 22.97 | 23.09 | 56,558 | -0.31(-1.33%) |
Nov 24, 2003 | 23.12 | 23.40 | 22.94 | 23.40 | 111,319 | +0.27(+1.16%) |
Nov 21, 2003 | 22.94 | 23.17 | 23.00 | 23.13 | 163,301 | +0.19(+0.83%) |
Nov 20, 2003 | 23.14 | 23.14 | 23.00 | 22.94 | 120,800 | -0.67(-2.85%) |
Nov 19, 2003 | 23.72 | 23.72 | 23.40 | 23.61 | 59,991 | +0.17(+0.70%) |
Nov 18, 2003 | 23.55 | 23.55 | 23.25 | 23.45 | 100,367 | -0.08(-0.34%) |
Nov 17, 2003 | 23.44 | 23.64 | 23.38 | 23.53 | 82,876 | +0.28(+1.21%) |
Nov 14, 2003 | 23.71 | 23.79 | 23.25 | 23.25 | 121,944 | -0.25(-1.07%) |
Nov 13, 2003 | 23.25 | 23.61 | 23.12 | 23.50 | 144,175 | +0.19(+0.81%) |
Nov 12, 2003 | 23.12 | 23.31 | 23.09 | 23.31 | 94,319 | +0.28(+1.20%) |
Nov 11, 2003 | 23.25 | 23.25 | 22.91 | 23.03 | 129,464 | -0.95(-3.95%) |
Nov 10, 2003 | 23.98 | 24.18 | 23.87 | 23.98 | 80,915 | +0.25(+1.06%) |
Nov 07, 2003 | 23.55 | 23.93 | 23.55 | 23.73 | 142,541 | -0.01(-0.05%) |
Nov 06, 2003 | 23.43 | 23.45 | 23.09 | 23.74 | 272,659 | -0.82(-3.34%) |
Nov 05, 2003 | 24.68 | 24.69 | 24.07 | 24.56 | 99,059 | -0.51(-2.05%) |
Nov 04, 2003 | 24.80 | 25.05 | 24.80 | 25.08 | 150,009 | +0.92(+3.80%) |