Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 27.90 | 28.36 | 27.74 | 28.29 | 518,007 | +0.32(+1.15%) |
Jan 29, 2004 | 27.62 | 27.99 | 27.38 | 27.96 | 431,169 | +0.22(+0.79%) |
Jan 28, 2004 | 27.83 | 28.01 | 27.62 | 27.74 | 505,074 | -0.18(-0.64%) |
Jan 27, 2004 | 27.84 | 28.10 | 27.61 | 27.92 | 901,306 | -0.04(-0.15%) |
Jan 26, 2004 | 27.23 | 27.96 | 27.12 | 27.96 | 577,132 | +0.74(+2.71%) |
Jan 23, 2004 | 26.79 | 27.26 | 26.55 | 27.23 | 473,664 | +0.27(+1.02%) |
Jan 22, 2004 | 26.70 | 27.10 | 26.65 | 26.95 | 362,975 | +0.16(+0.60%) |
Jan 21, 2004 | 26.55 | 26.79 | 26.31 | 26.79 | 320,647 | +0.23(+0.85%) |
Jan 20, 2004 | 26.31 | 26.64 | 26.29 | 26.56 | 266,226 | +0.11(+0.41%) |
Jan 16, 2004 | 26.79 | 26.79 | 26.44 | 26.46 | 422,435 | -0.33(-1.22%) |
Jan 15, 2004 | 26.67 | 26.79 | 26.52 | 26.79 | 317,456 | +0.19(+0.72%) |
Jan 14, 2004 | 26.34 | 26.68 | 26.27 | 26.59 | 239,519 | +0.11(+0.40%) |
Jan 13, 2004 | 26.55 | 26.55 | 26.32 | 26.49 | 505,914 | -0.06(-0.22%) |
Jan 12, 2004 | 26.58 | 26.64 | 26.40 | 26.55 | 237,000 | -0.04(-0.13%) |
Jan 09, 2004 | 26.20 | 26.58 | 26.17 | 26.58 | 436,208 | +0.27(+1.04%) |
Jan 08, 2004 | 26.14 | 26.31 | 26.02 | 26.31 | 518,343 | +0.19(+0.73%) |
Jan 07, 2004 | 26.11 | 26.23 | 25.97 | 26.12 | 504,570 | -0.05(-0.20%) |
Jan 06, 2004 | 25.97 | 26.17 | 25.88 | 26.17 | 361,967 | +0.05(+0.21%) |
Jan 05, 2004 | 26.20 | 26.52 | 25.92 | 26.12 | 640,791 | -0.08(-0.30%) |
Jan 02, 2004 | 25.96 | 26.23 | 25.92 | 26.20 | 563,190 | +0.36(+1.41%) |
Dec 31, 2003 | 26.61 | 26.78 | 25.83 | 25.83 | 501,043 | -0.65(-2.45%) |
Dec 30, 2003 | 26.27 | 26.51 | 26.26 | 26.48 | 444,438 | +0.21(+0.82%) |
Dec 29, 2003 | 26.00 | 26.43 | 26.00 | 26.27 | 461,067 | +0.12(+0.46%) |
Dec 26, 2003 | 26.19 | 26.25 | 26.12 | 26.15 | 140,923 | -0.06(-0.23%) |
Dec 24, 2003 | 26.05 | 26.34 | 26.05 | 26.21 | 208,446 | +0.01(+0.05%) |
Dec 23, 2003 | 26.38 | 26.38 | 26.19 | 26.20 | 354,912 | -0.29(-1.10%) |
Dec 22, 2003 | 26.47 | 26.55 | 26.39 | 26.49 | 306,874 | -0.07(-0.27%) |
Dec 19, 2003 | 26.62 | 26.65 | 26.41 | 26.56 | 358,775 | -0.08(-0.29%) |
Dec 18, 2003 | 26.79 | 26.80 | 26.51 | 26.64 | 433,185 | -0.23(-0.86%) |
Dec 17, 2003 | 26.91 | 26.94 | 26.80 | 26.87 | 161,583 | -0.07(-0.27%) |
Dec 16, 2003 | 26.79 | 26.90 | 26.52 | 26.94 | 322,159 | +0.18(+0.67%) |
Dec 15, 2003 | 26.78 | 26.96 | 26.76 | 26.76 | 919,279 | -0.29(-1.08%) |
Dec 12, 2003 | 26.93 | 27.13 | 26.90 | 27.05 | 192,321 | +0.07(+0.24%) |
Dec 11, 2003 | 26.68 | 27.01 | 26.68 | 26.99 | 247,750 | -0.02(-0.09%) |
Dec 10, 2003 | 27.27 | 27.27 | 26.95 | 27.01 | 498,523 | -0.23(-0.83%) |
Dec 09, 2003 | 27.18 | 27.26 | 27.03 | 27.24 | 300,155 | +0.14(+0.53%) |
Dec 08, 2003 | 26.67 | 27.23 | 26.67 | 27.09 | 289,069 | +0.50(+1.88%) |
Dec 05, 2003 | 26.79 | 26.87 | 26.55 | 26.59 | 152,513 | -0.24(-0.91%) |
Dec 04, 2003 | 26.94 | 26.99 | 26.79 | 26.84 | 343,826 | -0.16(-0.60%) |
Dec 03, 2003 | 26.89 | 27.02 | 26.86 | 27.00 | 423,610 | +0.06(+0.22%) |
Dec 02, 2003 | 27.06 | 27.15 | 26.86 | 26.94 | 443,262 | -0.12(-0.44%) |
Dec 01, 2003 | 26.51 | 27.06 | 26.51 | 27.06 | 339,963 | +0.63(+2.36%) |
Nov 28, 2003 | 26.30 | 26.48 | 26.15 | 26.43 | 92,885 | +0.20(+0.75%) |
Nov 26, 2003 | 26.11 | 26.23 | 25.81 | 26.24 | 316,448 | +0.24(+0.94%) |
Nov 25, 2003 | 25.78 | 26.02 | 25.70 | 25.99 | 811,277 | +0.30(+1.18%) |
Nov 24, 2003 | 25.74 | 25.90 | 25.69 | 25.69 | 310,401 | +0.01(+0.02%) |
Nov 21, 2003 | 26.01 | 26.17 | 25.67 | 25.68 | 519,519 | -0.37(-1.42%) |
Nov 20, 2003 | 25.90 | 26.05 | 25.81 | 26.05 | 432,681 | -0.05(-0.18%) |
Nov 19, 2003 | 26.05 | 26.23 | 26.01 | 26.10 | 382,963 | +0.07(+0.25%) |
Nov 18, 2003 | 26.02 | 26.07 | 25.93 | 26.04 | 546,058 | +0.13(+0.51%) |
Nov 17, 2003 | 25.95 | 26.20 | 25.78 | 25.90 | 790,281 | -0.27(-1.05%) |
Nov 14, 2003 | 26.15 | 26.34 | 26.10 | 26.18 | 323,671 | +0.01(+0.05%) |
Nov 13, 2003 | 25.60 | 26.43 | 25.58 | 26.17 | 175,356 | +0.42(+1.62%) |
Nov 12, 2003 | 25.48 | 25.78 | 25.45 | 25.75 | 390,017 | +0.29(+1.15%) |
Nov 11, 2003 | 25.78 | 25.84 | 25.45 | 25.46 | 639,447 | -0.65(-2.49%) |
Nov 10, 2003 | 25.60 | 26.17 | 25.56 | 26.11 | 504,234 | +0.51(+1.98%) |
Nov 07, 2003 | 25.58 | 26.05 | 25.56 | 25.60 | 848,901 | +0.98(+3.99%) |
Nov 06, 2003 | 24.32 | 24.68 | 24.32 | 24.62 | 368,014 | +0.24(+0.98%) |
Nov 05, 2003 | 24.10 | 24.40 | 24.14 | 24.38 | 207,942 | +0.12(+0.52%) |
Nov 04, 2003 | 24.10 | 24.33 | 24.08 | 24.25 | 349,705 | +0.10(+0.39%) |