Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.87 | 26.89 | 25.87 | 26.89 | 1,682 | +0.37(+1.41%) |
Jan 29, 2004 | 26.36 | 26.52 | 25.46 | 26.52 | 7,812 | -0.92(-3.37%) |
Jan 28, 2004 | 26.30 | 27.44 | 26.30 | 27.44 | 600 | +0.30(+1.10%) |
Jan 27, 2004 | 27.46 | 27.46 | 27.00 | 27.14 | 7,452 | -0.31(-1.12%) |
Jan 26, 2004 | 27.12 | 27.46 | 26.38 | 27.45 | 19,832 | -0.01(-0.03%) |
Jan 23, 2004 | 26.74 | 27.46 | 26.74 | 27.46 | 6,370 | +0.09(+0.33%) |
Jan 22, 2004 | 27.75 | 27.75 | 27.04 | 27.36 | 17,909 | -0.38(-1.38%) |
Jan 21, 2004 | 27.79 | 28.62 | 27.55 | 27.75 | 14,543 | -0.04(-0.15%) |
Jan 20, 2004 | 25.87 | 28.25 | 25.87 | 27.79 | 62,141 | +1.16(+4.38%) |
Jan 16, 2004 | 26.62 | 27.04 | 26.46 | 26.62 | 20,072 | +0.00(+0.00%) |
Jan 15, 2004 | 26.62 | 26.62 | 26.29 | 26.62 | 37,145 | +0.04(+0.16%) |
Jan 14, 2004 | 26.32 | 26.58 | 25.79 | 26.58 | 9,642 | +0.38(+1.46%) |
Jan 13, 2004 | 26.12 | 26.21 | 25.79 | 26.20 | 3,004 | +0.87(+3.45%) |
Jan 12, 2004 | 26.58 | 26.58 | 25.33 | 25.33 | 16,786 | -1.26(-4.73%) |
Jan 09, 2004 | 26.29 | 26.63 | 26.29 | 26.58 | 9,382 | +0.29(+1.11%) |
Jan 08, 2004 | 26.58 | 26.58 | 25.79 | 26.29 | 3,777 | +0.29(+1.12%) |
Jan 07, 2004 | 25.96 | 26.42 | 25.56 | 26.00 | 5,712 | -0.25(-0.95%) |
Jan 06, 2004 | 25.95 | 26.42 | 25.95 | 26.25 | 9,134 | +0.86(+3.38%) |
Jan 05, 2004 | 23.38 | 25.39 | 23.38 | 25.39 | 7,452 | +0.97(+3.99%) |
Jan 02, 2004 | 24.76 | 24.76 | 24.35 | 24.42 | 3,966 | -0.46(-1.84%) |
Dec 31, 2003 | 24.67 | 24.88 | 24.67 | 24.88 | 1,322 | -0.08(-0.33%) |
Dec 30, 2003 | 24.48 | 24.96 | 24.29 | 24.96 | 7,995 | +0.51(+2.08%) |
Dec 29, 2003 | 21.22 | 24.51 | 21.22 | 24.45 | 5,178 | +0.78(+3.30%) |
Dec 26, 2003 | 23.26 | 23.84 | 23.26 | 23.67 | 2,163 | +0.07(+0.32%) |
Dec 24, 2003 | 22.46 | 23.59 | 22.46 | 23.59 | 240 | -0.28(-1.18%) |
Dec 23, 2003 | 23.82 | 23.88 | 23.82 | 23.88 | 600 | +1.00(+4.36%) |
Dec 22, 2003 | 23.38 | 23.79 | 22.88 | 22.88 | 8,789 | -0.90(-3.78%) |
Dec 19, 2003 | 23.70 | 23.78 | 22.47 | 23.78 | 1,081 | +0.27(+1.17%) |
Dec 18, 2003 | 22.47 | 23.50 | 22.47 | 23.50 | 662 | +0.18(+0.78%) |
Dec 17, 2003 | 23.45 | 23.45 | 21.80 | 23.32 | 2,997 | -0.13(-0.57%) |
Dec 16, 2003 | 21.60 | 23.45 | 21.60 | 23.45 | 1,923 | -0.17(-0.74%) |
Dec 15, 2003 | 24.13 | 24.13 | 23.21 | 23.63 | 811 | -0.25(-1.05%) |
Dec 12, 2003 | 23.09 | 23.88 | 23.09 | 23.88 | 360 | +1.00(+4.36%) |
Dec 11, 2003 | 22.75 | 23.21 | 22.88 | 22.88 | 1,715 | +0.12(+0.55%) |
Dec 10, 2003 | 22.51 | 23.16 | 22.49 | 22.75 | 4,687 | -0.29(-1.26%) |
Dec 09, 2003 | 23.80 | 23.80 | 22.90 | 23.05 | 3,365 | -1.02(-4.25%) |
Dec 08, 2003 | 23.30 | 24.07 | 22.54 | 24.07 | 2,137 | +0.77(+3.32%) |
Dec 05, 2003 | 23.45 | 23.30 | 21.63 | 23.30 | 1,802 | -0.16(-0.67%) |
Dec 04, 2003 | 22.88 | 23.45 | 22.17 | 23.45 | 6,753 | +0.78(+3.45%) |
Dec 03, 2003 | 21.72 | 22.67 | 21.67 | 22.67 | 3,786 | +0.92(+4.21%) |
Dec 02, 2003 | 21.76 | 22.06 | 21.76 | 21.76 | 360 | -0.54(-2.43%) |
Dec 01, 2003 | 22.21 | 22.42 | 21.71 | 22.30 | 1,923 | +0.33(+1.52%) |
Nov 28, 2003 | 21.91 | 21.96 | 21.91 | 21.96 | 240 | +0.33(+1.54%) |
Nov 26, 2003 | 21.96 | 22.44 | 21.30 | 21.63 | 3,853 | -0.24(-1.11%) |
Nov 25, 2003 | 22.02 | 22.45 | 21.63 | 21.87 | 7,532 | +0.16(+0.73%) |
Nov 24, 2003 | 20.38 | 21.71 | 20.38 | 21.71 | 1,682 | +0.08(+0.38%) |
Nov 21, 2003 | 21.09 | 21.63 | 21.63 | 21.63 | 1,557 | +0.54(+2.56%) |
Nov 20, 2003 | 21.63 | 21.63 | 21.07 | 21.09 | 2,524 | -0.53(-2.46%) |
Nov 19, 2003 | 21.13 | 21.62 | 21.13 | 21.62 | 1,711 | +1.41(+6.96%) |
Nov 18, 2003 | 20.22 | 20.22 | 20.22 | 20.22 | 240 | -0.37(-1.78%) |
Nov 17, 2003 | 20.38 | 20.58 | 20.26 | 20.58 | 4,266 | -0.13(-0.64%) |
Nov 14, 2003 | 20.67 | 20.72 | 20.66 | 20.72 | 2,286 | -0.58(-2.73%) |
Nov 13, 2003 | 21.41 | 21.42 | 20.47 | 21.30 | 11,513 | +0.51(+2.44%) |
Nov 12, 2003 | 20.79 | 20.79 | 20.79 | 20.79 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 19.55 | 20.85 | 19.55 | 20.79 | 1,682 | -0.47(-2.23%) |
Nov 10, 2003 | 21.29 | 21.39 | 21.23 | 21.27 | 4,090 | -0.62(-2.81%) |
Nov 07, 2003 | 21.88 | 21.88 | 21.88 | 21.88 | 1,085 | -0.03(-0.15%) |
Nov 06, 2003 | 20.47 | 21.91 | 20.47 | 21.91 | 367 | -0.12(-0.57%) |
Nov 05, 2003 | 21.54 | 22.04 | 21.54 | 22.04 | 3,605 | +0.50(+2.32%) |
Nov 04, 2003 | 21.01 | 21.55 | 21.01 | 21.54 | 2,163 | +0.12(+0.54%) |