Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 26.22 | 26.40 | 26.02 | 26.28 | 93,008 | -0.05(-0.20%) |
Jan 29, 2004 | 26.85 | 26.85 | 26.31 | 26.34 | 59,064 | -0.44(-1.63%) |
Jan 28, 2004 | 26.85 | 26.87 | 26.48 | 26.77 | 46,653 | -0.08(-0.30%) |
Jan 27, 2004 | 26.85 | 26.85 | 26.68 | 26.85 | 40,672 | +0.01(+0.02%) |
Jan 26, 2004 | 26.75 | 26.85 | 26.59 | 26.84 | 59,064 | +0.09(+0.35%) |
Jan 23, 2004 | 26.60 | 26.75 | 26.60 | 26.75 | 37,083 | +0.00(+0.00%) |
Jan 22, 2004 | 26.75 | 26.75 | 26.48 | 26.75 | 32,747 | +0.03(+0.10%) |
Jan 21, 2004 | 26.34 | 26.74 | 26.34 | 26.72 | 25,420 | +0.15(+0.58%) |
Jan 20, 2004 | 26.62 | 26.74 | 26.36 | 26.57 | 40,074 | -0.02(-0.08%) |
Jan 16, 2004 | 26.08 | 26.60 | 26.08 | 26.59 | 26,467 | +0.23(+0.86%) |
Jan 15, 2004 | 26.08 | 26.38 | 25.98 | 26.36 | 66,865 | +0.28(+1.08%) |
Jan 14, 2004 | 25.91 | 26.08 | 25.91 | 26.08 | 26,072 | +0.09(+0.33%) |
Jan 13, 2004 | 25.88 | 26.08 | 25.88 | 25.99 | 69,316 | -0.07(-0.28%) |
Jan 12, 2004 | 25.87 | 26.08 | 25.87 | 26.07 | 40,134 | -0.00(-0.00%) |
Jan 09, 2004 | 25.91 | 26.07 | 25.91 | 26.07 | 51,748 | +0.09(+0.36%) |
Jan 08, 2004 | 25.95 | 25.98 | 25.82 | 25.97 | 42,611 | -0.02(-0.08%) |
Jan 07, 2004 | 25.82 | 26.07 | 25.82 | 25.99 | 63,389 | +0.09(+0.36%) |
Jan 06, 2004 | 25.91 | 25.95 | 25.82 | 25.90 | 58,466 | -0.01(-0.03%) |
Jan 05, 2004 | 25.81 | 25.93 | 25.81 | 25.91 | 45,607 | +0.09(+0.34%) |
Jan 02, 2004 | 25.97 | 25.98 | 25.78 | 25.82 | 18,242 | -0.07(-0.28%) |
Dec 31, 2003 | 26.08 | 26.08 | 25.89 | 25.89 | 35,887 | -0.18(-0.69%) |
Dec 30, 2003 | 26.07 | 26.08 | 25.79 | 26.07 | 20,986 | +0.11(+0.44%) |
Dec 29, 2003 | 25.78 | 26.07 | 25.78 | 25.96 | 26,103 | +0.13(+0.49%) |
Dec 26, 2003 | 26.06 | 26.06 | 25.78 | 25.83 | 17,070 | -0.10(-0.39%) |
Dec 24, 2003 | 25.78 | 25.98 | 25.78 | 25.93 | 8,675 | +0.15(+0.60%) |
Dec 23, 2003 | 25.88 | 25.94 | 25.51 | 25.78 | 57,132 | -0.21(-0.82%) |
Dec 22, 2003 | 25.95 | 26.07 | 25.94 | 25.99 | 17,353 | -0.09(-0.33%) |
Dec 19, 2003 | 25.91 | 26.21 | 25.88 | 26.08 | 22,217 | +0.04(+0.15%) |
Dec 18, 2003 | 26.19 | 26.19 | 25.85 | 26.04 | 20,554 | +0.00(+0.00%) |
Dec 17, 2003 | 26.21 | 26.21 | 25.89 | 26.04 | 17,173 | -0.16(-0.61%) |
Dec 16, 2003 | 26.11 | 26.22 | 25.89 | 26.20 | 73,004 | +0.26(+1.01%) |
Dec 15, 2003 | 26.08 | 26.14 | 25.84 | 25.94 | 50,655 | -0.14(-0.54%) |
Dec 12, 2003 | 26.02 | 26.08 | 25.92 | 26.08 | 21,059 | +0.00(+0.00%) |
Dec 11, 2003 | 26.01 | 26.19 | 26.01 | 26.08 | 63,386 | +0.05(+0.21%) |
Dec 10, 2003 | 26.08 | 26.15 | 25.91 | 26.03 | 58,363 | -0.07(-0.26%) |
Dec 09, 2003 | 26.07 | 26.24 | 26.07 | 26.09 | 88,692 | -0.12(-0.46%) |
Dec 08, 2003 | 26.03 | 26.22 | 26.03 | 26.22 | 198,456 | +0.15(+0.59%) |
Dec 05, 2003 | 26.02 | 26.07 | 26.02 | 26.06 | 45,345 | -0.09(-0.33%) |
Dec 04, 2003 | 26.02 | 26.15 | 25.95 | 26.15 | 60,738 | +0.11(+0.44%) |
Dec 03, 2003 | 25.96 | 26.10 | 25.67 | 26.03 | 45,331 | +0.10(+0.39%) |
Dec 02, 2003 | 26.01 | 26.14 | 25.89 | 25.93 | 37,541 | -0.20(-0.77%) |
Dec 01, 2003 | 25.63 | 26.14 | 25.63 | 26.14 | 60,627 | +0.21(+0.80%) |
Nov 28, 2003 | 26.14 | 26.14 | 25.86 | 25.93 | 19,108 | -0.14(-0.54%) |
Nov 26, 2003 | 25.61 | 26.11 | 25.61 | 26.07 | 27,720 | +0.38(+1.48%) |
Nov 25, 2003 | 25.71 | 25.88 | 25.61 | 25.69 | 53,669 | -0.06(-0.23%) |
Nov 24, 2003 | 25.66 | 25.75 | 25.63 | 25.75 | 35,563 | +0.10(+0.39%) |
Nov 21, 2003 | 25.77 | 25.93 | 25.61 | 25.65 | 34,845 | -0.13(-0.49%) |
Nov 20, 2003 | 25.80 | 25.98 | 25.75 | 25.77 | 41,487 | -0.06(-0.23%) |
Nov 19, 2003 | 25.95 | 25.95 | 25.81 | 25.83 | 41,325 | -0.15(-0.57%) |
Nov 18, 2003 | 25.93 | 26.03 | 25.88 | 25.98 | 36,255 | -0.11(-0.44%) |
Nov 17, 2003 | 26.09 | 26.09 | 25.89 | 26.09 | 61,215 | -0.07(-0.26%) |
Nov 14, 2003 | 26.14 | 26.19 | 26.01 | 26.16 | 59,743 | +0.07(+0.28%) |
Nov 13, 2003 | 26.14 | 26.14 | 25.95 | 26.09 | 17,396 | +0.07(+0.28%) |
Nov 12, 2003 | 25.95 | 26.07 | 25.91 | 26.01 | 62,646 | +0.01(+0.05%) |
Nov 11, 2003 | 25.91 | 26.01 | 25.91 | 26.00 | 30,807 | -0.01(-0.03%) |
Nov 10, 2003 | 26.07 | 26.07 | 25.87 | 26.01 | 42,704 | -0.05(-0.21%) |
Nov 07, 2003 | 25.51 | 26.06 | 25.51 | 26.06 | 210,300 | +0.50(+1.96%) |
Nov 06, 2003 | 25.48 | 25.68 | 25.48 | 25.56 | 94,931 | -0.03(-0.13%) |
Nov 05, 2003 | 25.48 | 25.61 | 25.46 | 25.59 | 64,319 | -0.03(-0.13%) |
Nov 04, 2003 | 25.63 | 25.63 | 25.41 | 25.63 | 91,924 | +0.11(+0.45%) |