Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 29.12 | 30.11 | 29.10 | 30.11 | 235,060 | +1.11(+3.82%) |
Jan 29, 2004 | 29.13 | 29.42 | 28.79 | 29.00 | 204,109 | -0.15(-0.53%) |
Jan 28, 2004 | 28.88 | 29.48 | 28.88 | 29.15 | 283,872 | +0.25(+0.86%) |
Jan 27, 2004 | 28.32 | 29.10 | 28.32 | 28.90 | 165,114 | +0.54(+1.89%) |
Jan 26, 2004 | 28.16 | 28.39 | 28.13 | 28.37 | 113,985 | +0.10(+0.34%) |
Jan 23, 2004 | 27.96 | 28.28 | 27.95 | 28.27 | 121,484 | +0.40(+1.45%) |
Jan 22, 2004 | 27.72 | 28.49 | 27.72 | 27.87 | 208,745 | +0.02(+0.08%) |
Jan 21, 2004 | 27.76 | 27.86 | 27.70 | 27.85 | 90,533 | +0.10(+0.37%) |
Jan 20, 2004 | 27.53 | 27.87 | 27.44 | 27.75 | 130,210 | +0.21(+0.75%) |
Jan 16, 2004 | 27.54 | 27.77 | 27.54 | 27.54 | 175,613 | -0.04(-0.13%) |
Jan 15, 2004 | 27.37 | 27.74 | 27.37 | 27.58 | 147,799 | +0.15(+0.56%) |
Jan 14, 2004 | 27.27 | 27.55 | 27.22 | 27.42 | 130,346 | +0.08(+0.30%) |
Jan 13, 2004 | 27.21 | 27.34 | 27.11 | 27.34 | 112,894 | +0.09(+0.32%) |
Jan 12, 2004 | 26.92 | 27.28 | 26.92 | 27.25 | 122,438 | +0.35(+1.31%) |
Jan 09, 2004 | 26.31 | 27.03 | 26.31 | 26.90 | 261,375 | +0.79(+3.03%) |
Jan 08, 2004 | 26.08 | 26.18 | 26.07 | 26.11 | 111,258 | +0.15(+0.57%) |
Jan 07, 2004 | 25.85 | 26.20 | 25.79 | 25.96 | 233,424 | +0.03(+0.11%) |
Jan 06, 2004 | 26.07 | 26.09 | 25.92 | 25.93 | 264,102 | -0.07(-0.25%) |
Jan 05, 2004 | 25.95 | 26.29 | 25.92 | 26.00 | 199,065 | +0.05(+0.20%) |
Jan 02, 2004 | 26.22 | 26.23 | 25.89 | 25.95 | 200,973 | -0.27(-1.04%) |
Dec 31, 2003 | 26.77 | 26.95 | 26.22 | 26.22 | 93,124 | -0.51(-1.92%) |
Dec 30, 2003 | 26.44 | 26.73 | 26.44 | 26.73 | 69,263 | +0.29(+1.11%) |
Dec 29, 2003 | 26.49 | 26.50 | 26.40 | 26.44 | 122,847 | -0.05(-0.19%) |
Dec 26, 2003 | 26.37 | 26.52 | 26.34 | 26.49 | 49,357 | +0.08(+0.31%) |
Dec 24, 2003 | 26.26 | 26.46 | 26.18 | 26.41 | 38,176 | +0.12(+0.45%) |
Dec 23, 2003 | 26.39 | 26.40 | 26.29 | 26.29 | 72,127 | -0.07(-0.28%) |
Dec 22, 2003 | 26.37 | 26.37 | 26.25 | 26.37 | 104,441 | +0.01(+0.03%) |
Dec 19, 2003 | 26.29 | 26.36 | 26.25 | 26.36 | 122,438 | +0.07(+0.28%) |
Dec 18, 2003 | 26.23 | 26.29 | 26.15 | 26.29 | 103,895 | +0.01(+0.06%) |
Dec 17, 2003 | 26.06 | 26.29 | 26.01 | 26.27 | 100,214 | +0.27(+1.04%) |
Dec 16, 2003 | 25.86 | 26.01 | 25.71 | 26.00 | 78,126 | +0.21(+0.82%) |
Dec 15, 2003 | 26.19 | 26.27 | 25.76 | 25.79 | 168,387 | -0.51(-1.92%) |
Dec 12, 2003 | 25.71 | 26.31 | 25.71 | 26.29 | 156,252 | +0.58(+2.25%) |
Dec 11, 2003 | 25.41 | 25.71 | 25.41 | 25.71 | 164,569 | +0.29(+1.12%) |
Dec 10, 2003 | 25.45 | 25.45 | 25.31 | 25.43 | 100,623 | +0.05(+0.20%) |
Dec 09, 2003 | 25.42 | 25.45 | 25.34 | 25.38 | 109,894 | -0.06(-0.23%) |
Dec 08, 2003 | 25.32 | 25.43 | 25.16 | 25.44 | 143,299 | +0.02(+0.09%) |
Dec 05, 2003 | 25.39 | 25.39 | 25.31 | 25.41 | 83,852 | +0.09(+0.35%) |
Dec 04, 2003 | 25.48 | 25.48 | 25.19 | 25.33 | 197,428 | -0.07(-0.26%) |
Dec 03, 2003 | 25.58 | 25.59 | 25.35 | 25.39 | 89,715 | -0.15(-0.57%) |
Dec 02, 2003 | 25.44 | 25.60 | 25.44 | 25.54 | 96,669 | +0.10(+0.37%) |
Dec 01, 2003 | 25.63 | 25.63 | 25.43 | 25.44 | 133,619 | -0.15(-0.60%) |
Nov 28, 2003 | 25.30 | 25.60 | 25.30 | 25.60 | 65,855 | +0.14(+0.55%) |
Nov 26, 2003 | 25.09 | 25.46 | 25.09 | 25.46 | 97,623 | +0.15(+0.61%) |
Nov 25, 2003 | 24.89 | 25.20 | 24.85 | 25.30 | 110,985 | +0.37(+1.50%) |
Nov 24, 2003 | 24.68 | 24.93 | 24.64 | 24.93 | 115,757 | +0.23(+0.92%) |
Nov 21, 2003 | 24.93 | 24.94 | 24.54 | 24.70 | 198,247 | -0.22(-0.88%) |
Nov 20, 2003 | 25.37 | 25.38 | 24.92 | 24.92 | 138,663 | -0.57(-2.24%) |
Nov 19, 2003 | 25.45 | 25.60 | 25.38 | 25.49 | 161,979 | +0.17(+0.67%) |
Nov 18, 2003 | 25.38 | 25.51 | 25.25 | 25.33 | 171,386 | -0.04(-0.14%) |
Nov 17, 2003 | 25.43 | 25.59 | 25.35 | 25.36 | 202,746 | -0.20(-0.77%) |
Nov 14, 2003 | 25.50 | 25.60 | 25.50 | 25.56 | 120,529 | +0.05(+0.20%) |
Nov 13, 2003 | 25.41 | 25.63 | 25.21 | 25.51 | 151,889 | +0.06(+0.23%) |
Nov 12, 2003 | 25.14 | 25.45 | 25.14 | 25.45 | 139,345 | -0.07(-0.26%) |
Nov 11, 2003 | 25.60 | 25.67 | 25.49 | 25.52 | 186,248 | -0.09(-0.34%) |
Nov 10, 2003 | 25.78 | 25.90 | 25.60 | 25.60 | 180,249 | -0.10(-0.40%) |
Nov 07, 2003 | 25.34 | 25.71 | 25.34 | 25.71 | 175,477 | +0.45(+1.80%) |
Nov 06, 2003 | 25.07 | 25.41 | 25.01 | 25.25 | 222,243 | +0.13(+0.53%) |
Nov 05, 2003 | 24.96 | 25.38 | 24.96 | 25.12 | 201,382 | +0.00(+0.00%) |
Nov 04, 2003 | 24.96 | 25.05 | 24.96 | 25.12 | 173,432 | +0.16(+0.65%) |