Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 27.88 | 27.94 | 27.32 | 27.73 | 179,100 | -0.20(-0.72%) |
Jan 29, 2004 | 27.75 | 28.12 | 27.65 | 27.93 | 206,400 | +0.13(+0.47%) |
Jan 28, 2004 | 28.35 | 28.35 | 27.75 | 27.80 | 154,000 | -0.30(-1.07%) |
Jan 27, 2004 | 27.72 | 28.32 | 27.60 | 28.10 | 301,400 | +0.38(+1.37%) |
Jan 26, 2004 | 27.90 | 28.14 | 27.60 | 27.72 | 164,600 | -0.03(-0.11%) |
Jan 23, 2004 | 25.95 | 28.35 | 25.95 | 27.75 | 545,600 | +2.32(+9.12%) |
Jan 22, 2004 | 25.50 | 25.78 | 25.34 | 25.43 | 91,100 | -0.07(-0.27%) |
Jan 21, 2004 | 25.68 | 25.68 | 25.14 | 25.50 | 82,600 | -0.08(-0.31%) |
Jan 20, 2004 | 24.68 | 25.58 | 24.44 | 25.58 | 281,200 | +1.15(+4.71%) |
Jan 16, 2004 | 24.50 | 24.75 | 24.42 | 24.43 | 94,400 | +0.25(+1.03%) |
Jan 15, 2004 | 24.75 | 24.89 | 23.93 | 24.18 | 126,000 | -0.32(-1.31%) |
Jan 14, 2004 | 24.55 | 24.78 | 24.47 | 24.50 | 79,100 | -0.22(-0.89%) |
Jan 13, 2004 | 24.90 | 24.93 | 24.32 | 24.72 | 80,800 | -0.04(-0.16%) |
Jan 12, 2004 | 25.32 | 25.33 | 24.55 | 24.76 | 83,900 | -0.55(-2.17%) |
Jan 09, 2004 | 25.35 | 25.54 | 25.25 | 25.31 | 98,200 | -0.21(-0.82%) |
Jan 08, 2004 | 25.25 | 25.75 | 25.25 | 25.52 | 75,600 | +0.50(+2.00%) |
Jan 07, 2004 | 25.22 | 25.24 | 25.02 | 25.02 | 89,700 | -0.13(-0.52%) |
Jan 06, 2004 | 25.70 | 25.85 | 25.15 | 25.15 | 53,700 | -0.52(-2.03%) |
Jan 05, 2004 | 24.76 | 25.70 | 24.76 | 25.67 | 85,400 | +0.76(+3.05%) |
Jan 02, 2004 | 25.35 | 25.49 | 24.83 | 24.91 | 74,300 | -0.35(-1.39%) |
Dec 31, 2003 | 25.25 | 25.47 | 24.70 | 25.26 | 86,100 | -0.14(-0.55%) |
Dec 30, 2003 | 25.52 | 25.56 | 25.20 | 25.40 | 59,600 | -0.20(-0.78%) |
Dec 29, 2003 | 25.35 | 25.60 | 25.23 | 25.60 | 82,900 | +0.25(+0.99%) |
Dec 26, 2003 | 25.35 | 25.49 | 25.33 | 25.35 | 22,300 | -0.06(-0.24%) |
Dec 24, 2003 | 25.51 | 25.62 | 25.40 | 25.41 | 14,900 | -0.15(-0.59%) |
Dec 23, 2003 | 25.45 | 25.59 | 25.27 | 25.56 | 88,200 | +0.26(+1.03%) |
Dec 22, 2003 | 24.78 | 25.30 | 24.78 | 25.30 | 80,400 | +0.69(+2.80%) |
Dec 19, 2003 | 24.40 | 24.76 | 24.32 | 24.61 | 75,500 | +0.08(+0.33%) |
Dec 18, 2003 | 24.60 | 24.93 | 24.39 | 24.53 | 75,600 | +0.13(+0.53%) |
Dec 17, 2003 | 24.30 | 24.44 | 24.04 | 24.40 | 111,500 | -0.05(-0.20%) |
Dec 16, 2003 | 24.56 | 24.64 | 24.22 | 24.45 | 98,300 | -0.12(-0.49%) |
Dec 15, 2003 | 25.85 | 25.90 | 24.57 | 24.57 | 58,700 | -1.18(-4.58%) |
Dec 12, 2003 | 25.08 | 25.75 | 25.08 | 25.75 | 44,400 | +0.61(+2.43%) |
Dec 11, 2003 | 24.55 | 25.45 | 24.26 | 25.14 | 58,600 | +0.64(+2.61%) |
Dec 10, 2003 | 24.86 | 25.12 | 24.20 | 24.50 | 72,700 | -0.38(-1.53%) |
Dec 09, 2003 | 25.42 | 25.50 | 24.80 | 24.88 | 65,800 | -0.47(-1.85%) |
Dec 08, 2003 | 24.79 | 25.46 | 24.69 | 25.35 | 40,900 | +0.35(+1.40%) |
Dec 05, 2003 | 25.00 | 25.10 | 24.60 | 25.00 | 30,000 | -0.13(-0.52%) |
Dec 04, 2003 | 25.35 | 25.35 | 24.78 | 25.13 | 85,700 | -0.28(-1.10%) |
Dec 03, 2003 | 25.74 | 26.29 | 25.26 | 25.41 | 106,200 | -0.08(-0.31%) |
Dec 02, 2003 | 24.89 | 26.25 | 24.85 | 25.49 | 104,200 | +0.66(+2.66%) |
Dec 01, 2003 | 24.39 | 24.93 | 24.39 | 24.83 | 75,300 | +0.57(+2.35%) |
Nov 28, 2003 | 24.50 | 24.50 | 24.15 | 24.26 | 54,600 | -0.28(-1.14%) |
Nov 26, 2003 | 24.20 | 24.75 | 24.20 | 24.54 | 81,900 | +0.34(+1.40%) |
Nov 25, 2003 | 24.05 | 24.23 | 23.92 | 24.20 | 124,200 | -0.03(-0.12%) |
Nov 24, 2003 | 24.05 | 24.59 | 23.86 | 24.23 | 99,100 | +0.20(+0.83%) |
Nov 21, 2003 | 23.92 | 24.43 | 24.10 | 24.03 | 32,000 | +0.11(+0.46%) |
Nov 20, 2003 | 23.93 | 24.10 | 23.64 | 23.92 | 80,500 | -0.24(-0.99%) |
Nov 19, 2003 | 24.08 | 24.48 | 23.95 | 24.16 | 51,700 | -0.01(-0.04%) |
Nov 18, 2003 | 24.40 | 24.59 | 24.07 | 24.17 | 39,200 | -0.33(-1.35%) |
Nov 17, 2003 | 24.03 | 24.70 | 24.03 | 24.50 | 101,900 | -0.09(-0.37%) |
Nov 14, 2003 | 24.55 | 24.76 | 24.20 | 24.59 | 81,500 | -0.01(-0.04%) |
Nov 13, 2003 | 24.74 | 24.68 | 24.34 | 24.60 | 56,700 | -0.14(-0.57%) |
Nov 12, 2003 | 23.55 | 24.70 | 23.55 | 24.74 | 100,300 | +1.11(+4.70%) |
Nov 11, 2003 | 23.70 | 23.70 | 23.44 | 23.63 | 164,500 | -0.13(-0.55%) |
Nov 10, 2003 | 24.75 | 24.75 | 23.76 | 23.76 | 105,300 | -0.77(-3.14%) |
Nov 07, 2003 | 24.65 | 25.41 | 24.59 | 24.53 | 152,000 | -0.34(-1.37%) |
Nov 06, 2003 | 24.06 | 24.95 | 24.06 | 24.87 | 100,200 | +0.75(+3.11%) |
Nov 05, 2003 | 24.05 | 24.30 | 23.30 | 24.12 | 108,200 | +0.12(+0.50%) |
Nov 04, 2003 | 24.22 | 24.05 | 23.64 | 24.00 | 74,700 | -0.22(-0.91%) |