Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 29.04 | 29.04 | 28.19 | 28.42 | 861,148 | -0.78(-2.68%) |
Jan 29, 2004 | 28.61 | 29.38 | 28.43 | 29.20 | 1,121,666 | +0.57(+1.97%) |
Jan 28, 2004 | 28.73 | 29.46 | 28.42 | 28.64 | 961,215 | -0.09(-0.30%) |
Jan 27, 2004 | 28.47 | 30.65 | 28.34 | 28.73 | 1,946,009 | +0.78(+2.80%) |
Jan 26, 2004 | 27.78 | 27.98 | 27.40 | 27.94 | 523,337 | +0.10(+0.34%) |
Jan 23, 2004 | 28.05 | 28.25 | 27.72 | 27.85 | 281,451 | -0.23(-0.81%) |
Jan 22, 2004 | 28.25 | 28.28 | 27.66 | 28.07 | 1,032,872 | -0.14(-0.49%) |
Jan 21, 2004 | 28.19 | 28.46 | 28.07 | 28.21 | 741,528 | +0.03(+0.12%) |
Jan 20, 2004 | 28.76 | 28.76 | 28.04 | 28.18 | 873,915 | -0.51(-1.79%) |
Jan 16, 2004 | 28.29 | 28.85 | 28.27 | 28.69 | 754,295 | +0.24(+0.86%) |
Jan 15, 2004 | 28.04 | 29.00 | 27.56 | 28.45 | 1,641,323 | +0.31(+1.11%) |
Jan 14, 2004 | 27.82 | 29.56 | 27.80 | 28.13 | 2,310,390 | +2.08(+7.97%) |
Jan 13, 2004 | 25.93 | 26.20 | 25.76 | 26.06 | 641,806 | +0.24(+0.94%) |
Jan 12, 2004 | 25.93 | 26.08 | 25.73 | 25.81 | 328,609 | -0.07(-0.27%) |
Jan 09, 2004 | 26.07 | 26.33 | 25.88 | 25.88 | 482,965 | -0.33(-1.26%) |
Jan 08, 2004 | 25.83 | 26.20 | 25.74 | 26.21 | 656,069 | +0.31(+1.21%) |
Jan 07, 2004 | 25.64 | 25.85 | 25.62 | 25.90 | 536,104 | +0.13(+0.51%) |
Jan 06, 2004 | 25.64 | 25.80 | 25.50 | 25.77 | 566,009 | -0.10(-0.37%) |
Jan 05, 2004 | 25.53 | 25.87 | 25.53 | 25.87 | 562,903 | +0.34(+1.33%) |
Jan 02, 2004 | 26.00 | 26.21 | 25.35 | 25.53 | 563,823 | -0.58(-2.23%) |
Dec 31, 2003 | 25.95 | 26.17 | 25.66 | 26.11 | 692,070 | +0.29(+1.11%) |
Dec 30, 2003 | 25.91 | 26.03 | 25.78 | 25.82 | 226,357 | +0.00(+0.00%) |
Dec 29, 2003 | 25.52 | 25.90 | 25.53 | 25.82 | 452,370 | +0.30(+1.19%) |
Dec 26, 2003 | 25.43 | 25.60 | 25.41 | 25.52 | 74,647 | -0.04(-0.17%) |
Dec 24, 2003 | 25.47 | 25.60 | 25.26 | 25.56 | 117,779 | +0.00(+0.00%) |
Dec 23, 2003 | 25.39 | 25.64 | 25.33 | 25.56 | 458,581 | +0.21(+0.82%) |
Dec 22, 2003 | 25.19 | 25.47 | 25.11 | 25.35 | 369,326 | -0.09(-0.34%) |
Dec 19, 2003 | 25.53 | 25.53 | 25.17 | 25.44 | 770,168 | +0.00(+0.00%) |
Dec 18, 2003 | 25.43 | 25.49 | 25.19 | 25.44 | 545,190 | +0.01(+0.03%) |
Dec 17, 2003 | 24.95 | 25.43 | 24.95 | 25.43 | 818,476 | +0.47(+1.88%) |
Dec 16, 2003 | 24.69 | 25.08 | 24.47 | 24.96 | 1,003,312 | +0.25(+1.02%) |
Dec 15, 2003 | 23.71 | 24.95 | 23.61 | 24.71 | 1,395,067 | +1.19(+5.06%) |
Dec 12, 2003 | 23.63 | 23.63 | 23.26 | 23.52 | 477,099 | +0.01(+0.04%) |
Dec 11, 2003 | 23.38 | 23.65 | 23.32 | 23.51 | 382,438 | +0.13(+0.56%) |
Dec 10, 2003 | 23.64 | 23.64 | 23.30 | 23.38 | 229,463 | -0.30(-1.25%) |
Dec 09, 2003 | 23.87 | 23.87 | 23.68 | 23.67 | 762,577 | -0.14(-0.58%) |
Dec 08, 2003 | 23.34 | 23.81 | 23.28 | 23.81 | 491,936 | +0.48(+2.05%) |
Dec 05, 2003 | 23.52 | 23.52 | 23.32 | 23.34 | 256,262 | -0.23(-0.96%) |
Dec 04, 2003 | 23.47 | 23.70 | 23.47 | 23.56 | 596,374 | +0.24(+1.04%) |
Dec 03, 2003 | 23.66 | 23.81 | 23.36 | 23.32 | 711,048 | -0.34(-1.43%) |
Dec 02, 2003 | 23.57 | 23.72 | 23.51 | 23.66 | 394,515 | +0.00(+0.00%) |
Dec 01, 2003 | 23.38 | 23.69 | 23.13 | 23.66 | 381,633 | +0.28(+1.19%) |
Nov 28, 2003 | 23.21 | 23.41 | 22.36 | 23.38 | 130,661 | +0.02(+0.07%) |
Nov 26, 2003 | 23.59 | 23.59 | 23.25 | 23.36 | 333,900 | -0.29(-1.21%) |
Nov 25, 2003 | 23.41 | 23.68 | 23.34 | 23.65 | 550,481 | +0.07(+0.29%) |
Nov 24, 2003 | 23.37 | 23.63 | 23.30 | 23.58 | 328,379 | +0.21(+0.89%) |
Nov 21, 2003 | 23.14 | 23.38 | 23.08 | 23.37 | 348,623 | +0.20(+0.86%) |
Nov 20, 2003 | 23.27 | 23.33 | 23.14 | 23.17 | 266,269 | -0.10(-0.41%) |
Nov 19, 2003 | 23.06 | 23.39 | 23.05 | 23.27 | 502,863 | +0.18(+0.79%) |
Nov 18, 2003 | 22.85 | 23.15 | 22.85 | 23.08 | 545,995 | +0.14(+0.61%) |
Nov 17, 2003 | 22.92 | 23.02 | 22.87 | 22.94 | 687,584 | +0.04(+0.19%) |
Nov 14, 2003 | 23.08 | 23.12 | 22.96 | 22.90 | 444,088 | -0.44(-1.90%) |
Nov 13, 2003 | 23.13 | 23.45 | 23.00 | 23.34 | 368,636 | +0.04(+0.19%) |
Nov 12, 2003 | 23.26 | 23.35 | 22.82 | 23.30 | 667,341 | -0.09(-0.37%) |
Nov 11, 2003 | 23.39 | 23.54 | 22.60 | 23.39 | 632,260 | -0.63(-2.61%) |
Nov 10, 2003 | 24.21 | 24.26 | 23.69 | 24.01 | 364,840 | -0.35(-1.43%) |
Nov 07, 2003 | 24.34 | 24.36 | 24.19 | 24.36 | 366,451 | +0.04(+0.18%) |
Nov 06, 2003 | 24.10 | 24.34 | 24.08 | 24.32 | 256,952 | +0.10(+0.39%) |
Nov 05, 2003 | 23.85 | 24.22 | 23.85 | 24.22 | 383,473 | +0.17(+0.72%) |
Nov 04, 2003 | 23.96 | 24.08 | 23.78 | 24.05 | 396,417 | +0.03(+0.11%) |