Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 26.46 | 26.80 | 26.31 | 26.50 | 674,924 | +0.07(+0.27%) |
Jan 29, 2004 | 25.99 | 26.96 | 25.95 | 26.43 | 641,447 | +0.45(+1.73%) |
Jan 28, 2004 | 25.99 | 26.89 | 25.81 | 25.98 | 1,002,357 | +0.17(+0.67%) |
Jan 27, 2004 | 25.66 | 25.96 | 25.59 | 25.81 | 309,726 | -0.06(-0.22%) |
Jan 26, 2004 | 25.16 | 25.94 | 25.16 | 25.87 | 446,675 | +0.85(+3.38%) |
Jan 23, 2004 | 25.27 | 25.55 | 25.01 | 25.02 | 292,849 | -0.12(-0.49%) |
Jan 22, 2004 | 25.30 | 25.47 | 25.06 | 25.14 | 336,009 | -0.21(-0.83%) |
Jan 21, 2004 | 25.53 | 25.61 | 25.19 | 25.35 | 535,761 | -0.18(-0.71%) |
Jan 20, 2004 | 25.37 | 25.81 | 25.24 | 25.53 | 558,586 | +0.30(+1.20%) |
Jan 16, 2004 | 25.19 | 25.45 | 25.16 | 25.23 | 388,576 | +0.22(+0.90%) |
Jan 15, 2004 | 25.19 | 25.23 | 24.99 | 25.00 | 780,610 | -0.12(-0.46%) |
Jan 14, 2004 | 24.98 | 25.45 | 24.98 | 25.12 | 795,550 | -0.27(-1.08%) |
Jan 13, 2004 | 25.50 | 25.61 | 25.30 | 25.40 | 306,406 | -0.09(-0.37%) |
Jan 12, 2004 | 25.55 | 25.66 | 25.40 | 25.49 | 437,407 | -0.19(-0.73%) |
Jan 09, 2004 | 25.66 | 25.81 | 25.42 | 25.68 | 486,377 | -0.10(-0.39%) |
Jan 08, 2004 | 25.92 | 25.94 | 25.44 | 25.78 | 369,624 | +0.07(+0.28%) |
Jan 07, 2004 | 25.63 | 25.68 | 25.16 | 25.71 | 830,963 | +0.05(+0.20%) |
Jan 06, 2004 | 25.55 | 25.74 | 25.33 | 25.66 | 587,221 | -0.18(-0.70%) |
Jan 05, 2004 | 24.86 | 25.87 | 24.86 | 25.84 | 910,228 | +0.98(+3.93%) |
Jan 02, 2004 | 25.19 | 25.47 | 24.82 | 24.86 | 418,594 | -0.38(-1.52%) |
Dec 31, 2003 | 25.27 | 25.44 | 25.17 | 25.24 | 437,822 | -0.02(-0.09%) |
Dec 30, 2003 | 25.23 | 25.27 | 25.13 | 25.27 | 279,293 | -0.01(-0.03%) |
Dec 29, 2003 | 24.75 | 25.29 | 24.85 | 25.27 | 276,111 | +0.52(+2.10%) |
Dec 26, 2003 | 24.83 | 24.83 | 24.58 | 24.75 | 77,881 | +0.03(+0.12%) |
Dec 24, 2003 | 24.56 | 24.82 | 24.51 | 24.72 | 74,699 | -0.02(-0.09%) |
Dec 23, 2003 | 24.87 | 24.94 | 24.61 | 24.74 | 229,908 | -0.07(-0.26%) |
Dec 22, 2003 | 24.64 | 24.81 | 24.58 | 24.81 | 257,713 | +0.32(+1.30%) |
Dec 19, 2003 | 24.53 | 24.64 | 24.34 | 24.49 | 390,927 | -0.15(-0.62%) |
Dec 18, 2003 | 24.43 | 24.67 | 24.40 | 24.64 | 547,796 | +0.14(+0.59%) |
Dec 17, 2003 | 24.58 | 24.58 | 24.39 | 24.50 | 414,720 | +0.05(+0.21%) |
Dec 16, 2003 | 24.25 | 24.45 | 23.91 | 24.45 | 370,592 | +0.20(+0.80%) |
Dec 15, 2003 | 24.44 | 24.44 | 24.14 | 24.25 | 314,844 | -0.04(-0.18%) |
Dec 12, 2003 | 24.30 | 24.36 | 24.14 | 24.30 | 346,384 | -0.01(-0.03%) |
Dec 11, 2003 | 24.04 | 24.33 | 23.97 | 24.30 | 254,255 | +0.33(+1.36%) |
Dec 10, 2003 | 24.30 | 24.30 | 23.91 | 23.98 | 377,924 | -0.32(-1.31%) |
Dec 09, 2003 | 24.22 | 24.39 | 24.14 | 24.30 | 314,014 | +0.08(+0.33%) |
Dec 08, 2003 | 24.22 | 24.22 | 23.99 | 24.22 | 293,818 | +0.03(+0.12%) |
Dec 05, 2003 | 24.36 | 24.40 | 24.27 | 24.19 | 329,093 | -0.22(-0.89%) |
Dec 04, 2003 | 24.27 | 24.53 | 24.27 | 24.41 | 353,162 | +0.05(+0.21%) |
Dec 03, 2003 | 24.53 | 24.59 | 24.27 | 24.35 | 382,904 | -0.22(-0.91%) |
Dec 02, 2003 | 24.07 | 24.47 | 23.83 | 24.58 | 888,233 | +0.61(+2.56%) |
Dec 01, 2003 | 23.58 | 23.76 | 23.58 | 23.96 | 425,787 | +0.49(+2.09%) |
Nov 28, 2003 | 23.51 | 23.63 | 23.41 | 23.47 | 150,367 | -0.04(-0.15%) |
Nov 26, 2003 | 23.67 | 23.68 | 23.39 | 23.51 | 366,442 | +0.01(+0.03%) |
Nov 25, 2003 | 23.02 | 23.55 | 22.99 | 23.50 | 488,590 | +0.46(+2.01%) |
Nov 24, 2003 | 22.95 | 23.26 | 22.92 | 23.04 | 274,451 | +0.17(+0.73%) |
Nov 21, 2003 | 22.57 | 22.89 | 22.65 | 22.87 | 725,830 | +0.30(+1.35%) |
Nov 20, 2003 | 22.59 | 22.74 | 22.49 | 22.57 | 534,655 | -0.14(-0.64%) |
Nov 19, 2003 | 22.92 | 22.92 | 22.64 | 22.71 | 301,426 | -0.09(-0.41%) |
Nov 18, 2003 | 23.01 | 23.28 | 22.79 | 22.81 | 374,604 | -0.20(-0.88%) |
Nov 17, 2003 | 22.75 | 23.10 | 22.73 | 23.01 | 359,111 | +0.07(+0.32%) |
Nov 14, 2003 | 23.11 | 23.20 | 22.87 | 22.94 | 541,986 | -0.17(-0.75%) |
Nov 13, 2003 | 23.02 | 23.11 | 22.71 | 23.11 | 449,580 | -0.02(-0.09%) |
Nov 12, 2003 | 22.84 | 23.10 | 22.76 | 23.13 | 338,361 | +0.30(+1.30%) |
Nov 11, 2003 | 22.81 | 22.92 | 22.79 | 22.84 | 492,463 | -0.04(-0.19%) |
Nov 10, 2003 | 23.31 | 23.23 | 22.89 | 22.88 | 359,941 | -0.43(-1.83%) |
Nov 07, 2003 | 23.41 | 23.55 | 23.28 | 23.31 | 449,995 | -0.12(-0.52%) |
Nov 06, 2003 | 23.07 | 23.41 | 23.02 | 23.43 | 920,602 | +0.36(+1.57%) |
Nov 05, 2003 | 23.76 | 23.11 | 22.97 | 23.07 | 821,418 | -0.45(-1.91%) |
Nov 04, 2003 | 23.76 | 23.76 | 23.44 | 23.52 | 611,568 | -0.46(-1.90%) |