Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 26.35 | 26.58 | 26.07 | 26.45 | 1,350,404 | +0.08(+0.31%) |
Jan 29, 2004 | 26.02 | 26.37 | 25.85 | 26.37 | 1,470,628 | +0.41(+1.59%) |
Jan 28, 2004 | 25.97 | 26.37 | 25.87 | 25.96 | 2,093,196 | +0.04(+0.16%) |
Jan 27, 2004 | 25.70 | 26.04 | 25.52 | 25.92 | 1,402,154 | +0.24(+0.95%) |
Jan 26, 2004 | 25.21 | 25.68 | 25.17 | 25.68 | 1,369,294 | +0.42(+1.65%) |
Jan 23, 2004 | 24.94 | 25.31 | 24.93 | 25.26 | 1,218,965 | +0.34(+1.37%) |
Jan 22, 2004 | 24.83 | 25.06 | 24.71 | 24.92 | 1,716,586 | +0.09(+0.37%) |
Jan 21, 2004 | 24.78 | 24.83 | 24.69 | 24.83 | 1,137,897 | +0.06(+0.23%) |
Jan 20, 2004 | 24.84 | 24.89 | 24.66 | 24.77 | 981,271 | -0.13(-0.51%) |
Jan 16, 2004 | 25.06 | 25.15 | 24.78 | 24.90 | 1,100,511 | -0.06(-0.24%) |
Jan 15, 2004 | 25.23 | 25.23 | 24.96 | 24.96 | 1,246,512 | -0.25(-0.99%) |
Jan 14, 2004 | 24.80 | 25.26 | 24.78 | 25.21 | 1,241,789 | +0.36(+1.43%) |
Jan 13, 2004 | 24.80 | 24.85 | 24.42 | 24.85 | 1,776,599 | +0.46(+1.88%) |
Jan 12, 2004 | 24.62 | 24.72 | 24.39 | 24.39 | 2,129,597 | -0.10(-0.41%) |
Jan 09, 2004 | 24.42 | 24.54 | 24.22 | 24.50 | 1,359,062 | +0.17(+0.71%) |
Jan 08, 2004 | 24.14 | 24.32 | 24.09 | 24.32 | 1,546,973 | +0.26(+1.08%) |
Jan 07, 2004 | 24.24 | 24.27 | 23.96 | 24.06 | 2,477,873 | -0.17(-0.71%) |
Jan 06, 2004 | 23.89 | 24.30 | 23.89 | 24.24 | 1,570,388 | +0.40(+1.68%) |
Jan 05, 2004 | 23.68 | 23.99 | 23.58 | 23.84 | 2,134,516 | +0.36(+1.51%) |
Jan 02, 2004 | 23.57 | 23.65 | 23.33 | 23.48 | 1,047,385 | -0.07(-0.30%) |
Dec 31, 2003 | 23.63 | 23.73 | 23.41 | 23.55 | 1,122,156 | -0.01(-0.04%) |
Dec 30, 2003 | 23.58 | 23.65 | 23.46 | 23.56 | 1,277,404 | +0.03(+0.13%) |
Dec 29, 2003 | 23.53 | 23.60 | 23.43 | 23.53 | 1,126,288 | +0.02(+0.07%) |
Dec 26, 2003 | 23.55 | 23.56 | 23.50 | 23.52 | 438,591 | -0.03(-0.13%) |
Dec 24, 2003 | 23.53 | 23.55 | 23.49 | 23.55 | 577,311 | +0.02(+0.06%) |
Dec 23, 2003 | 23.63 | 23.63 | 23.49 | 23.53 | 1,452,526 | -0.10(-0.43%) |
Dec 22, 2003 | 23.69 | 23.70 | 23.58 | 23.63 | 1,631,779 | -0.10(-0.41%) |
Dec 19, 2003 | 23.68 | 23.70 | 23.65 | 23.73 | 1,120,778 | +0.02(+0.09%) |
Dec 18, 2003 | 23.78 | 23.81 | 23.67 | 23.71 | 1,209,913 | -0.11(-0.45%) |
Dec 17, 2003 | 23.81 | 23.86 | 23.69 | 23.82 | 1,793,718 | -0.07(-0.30%) |
Dec 16, 2003 | 23.78 | 23.89 | 23.66 | 23.89 | 888,398 | +0.24(+1.01%) |
Dec 15, 2003 | 23.88 | 23.89 | 23.65 | 23.65 | 1,215,816 | -0.24(-1.00%) |
Dec 12, 2003 | 23.87 | 23.89 | 23.84 | 23.89 | 626,896 | +0.01(+0.04%) |
Dec 11, 2003 | 23.84 | 23.89 | 23.77 | 23.88 | 780,176 | +0.04(+0.17%) |
Dec 10, 2003 | 23.90 | 23.90 | 23.71 | 23.84 | 792,376 | -0.05(-0.21%) |
Dec 09, 2003 | 23.93 | 23.93 | 23.83 | 23.89 | 1,021,018 | +0.00(+0.00%) |
Dec 08, 2003 | 24.17 | 24.17 | 23.87 | 23.89 | 2,982,971 | -0.35(-1.43%) |
Dec 05, 2003 | 24.19 | 24.34 | 24.15 | 24.23 | 591,871 | -0.02(-0.06%) |
Dec 04, 2003 | 24.34 | 24.34 | 24.17 | 24.25 | 1,085,951 | -0.11(-0.46%) |
Dec 03, 2003 | 24.15 | 24.37 | 24.10 | 24.36 | 844,912 | +0.25(+1.03%) |
Dec 02, 2003 | 24.13 | 24.27 | 24.08 | 24.11 | 1,712,453 | -0.21(-0.86%) |
Dec 01, 2003 | 24.17 | 24.66 | 24.17 | 24.32 | 1,472,202 | +0.20(+0.84%) |
Nov 28, 2003 | 24.10 | 24.27 | 24.05 | 24.11 | 302,232 | +0.01(+0.04%) |
Nov 26, 2003 | 23.87 | 24.10 | 23.85 | 24.10 | 661,330 | +0.32(+1.35%) |
Nov 25, 2003 | 23.47 | 23.82 | 23.47 | 23.78 | 1,014,918 | +0.31(+1.32%) |
Nov 24, 2003 | 23.45 | 23.64 | 23.31 | 23.47 | 1,023,576 | +0.13(+0.54%) |
Nov 21, 2003 | 23.73 | 23.79 | 23.26 | 23.35 | 1,405,105 | -0.37(-1.56%) |
Nov 20, 2003 | 23.79 | 23.86 | 23.54 | 23.72 | 1,224,277 | -0.09(-0.38%) |
Nov 19, 2003 | 23.97 | 24.01 | 23.81 | 23.81 | 1,229,393 | -0.12(-0.49%) |
Nov 18, 2003 | 24.09 | 24.13 | 23.89 | 23.93 | 1,100,511 | -0.14(-0.57%) |
Nov 17, 2003 | 23.96 | 24.14 | 23.84 | 24.06 | 991,503 | -0.09(-0.38%) |
Nov 14, 2003 | 24.11 | 24.69 | 23.99 | 24.16 | 1,025,544 | +0.17(+0.72%) |
Nov 13, 2003 | 23.84 | 24.24 | 23.63 | 23.98 | 684,942 | +0.17(+0.73%) |
Nov 12, 2003 | 23.59 | 23.86 | 23.47 | 23.81 | 1,343,517 | +0.01(+0.02%) |
Nov 11, 2003 | 23.99 | 23.99 | 23.76 | 23.80 | 644,605 | -0.18(-0.76%) |
Nov 10, 2003 | 24.14 | 24.16 | 23.96 | 23.99 | 996,619 | -0.09(-0.38%) |
Nov 07, 2003 | 24.07 | 24.24 | 24.02 | 24.08 | 1,253,005 | +0.08(+0.34%) |
Nov 06, 2003 | 23.52 | 24.00 | 23.48 | 24.00 | 1,826,184 | +0.47(+1.99%) |
Nov 05, 2003 | 23.17 | 23.53 | 22.95 | 23.53 | 1,460,987 | +0.23(+0.98%) |
Nov 04, 2003 | 23.17 | 23.30 | 22.95 | 23.30 | 1,817,330 | +0.12(+0.53%) |