Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 27.47 | 28.11 | 27.31 | 28.11 | 461,108 | +0.74(+2.71%) |
Jan 29, 2004 | 27.81 | 28.66 | 27.24 | 27.37 | 1,744,711 | +0.50(+1.87%) |
Jan 28, 2004 | 27.63 | 27.63 | 26.83 | 26.86 | 681,034 | -0.27(-0.99%) |
Jan 27, 2004 | 26.52 | 27.13 | 26.39 | 27.13 | 493,496 | +0.62(+2.32%) |
Jan 26, 2004 | 26.42 | 26.56 | 26.37 | 26.52 | 223,709 | +0.10(+0.37%) |
Jan 23, 2004 | 26.42 | 26.54 | 26.36 | 26.42 | 390,211 | +0.00(+0.00%) |
Jan 22, 2004 | 26.33 | 26.44 | 26.26 | 26.42 | 192,434 | +0.05(+0.19%) |
Jan 21, 2004 | 26.29 | 26.51 | 26.08 | 26.37 | 283,921 | +0.08(+0.31%) |
Jan 20, 2004 | 26.37 | 26.41 | 26.18 | 26.29 | 256,208 | +0.06(+0.22%) |
Jan 16, 2004 | 25.90 | 26.24 | 25.79 | 26.23 | 276,019 | +0.40(+1.53%) |
Jan 15, 2004 | 25.93 | 25.93 | 25.49 | 25.84 | 354,151 | -0.10(-0.38%) |
Jan 14, 2004 | 25.69 | 26.02 | 25.39 | 25.93 | 243,631 | +0.25(+0.96%) |
Jan 13, 2004 | 25.70 | 25.72 | 25.40 | 25.69 | 298,947 | -0.06(-0.24%) |
Jan 12, 2004 | 25.88 | 25.90 | 25.65 | 25.75 | 170,731 | -0.14(-0.56%) |
Jan 09, 2004 | 26.33 | 26.33 | 25.82 | 25.89 | 250,087 | -0.46(-1.76%) |
Jan 08, 2004 | 26.07 | 26.36 | 25.97 | 26.36 | 221,706 | +0.30(+1.16%) |
Jan 07, 2004 | 26.12 | 26.15 | 25.89 | 26.06 | 195,439 | -0.16(-0.60%) |
Jan 06, 2004 | 26.42 | 26.47 | 26.15 | 26.21 | 159,156 | -0.29(-1.10%) |
Jan 05, 2004 | 26.24 | 26.54 | 26.11 | 26.51 | 278,023 | +0.23(+0.89%) |
Jan 02, 2004 | 26.69 | 26.73 | 26.21 | 26.27 | 318,535 | -0.49(-1.83%) |
Dec 31, 2003 | 26.28 | 26.80 | 26.28 | 26.76 | 366,393 | +0.44(+1.66%) |
Dec 30, 2003 | 26.42 | 26.48 | 26.17 | 26.33 | 326,549 | -0.06(-0.24%) |
Dec 29, 2003 | 26.51 | 26.51 | 26.32 | 26.39 | 370,178 | -0.13(-0.49%) |
Dec 26, 2003 | 26.47 | 26.54 | 26.38 | 26.52 | 97,942 | +0.04(+0.17%) |
Dec 24, 2003 | 26.60 | 26.71 | 26.46 | 26.47 | 71,564 | -0.14(-0.54%) |
Dec 23, 2003 | 26.76 | 26.78 | 26.51 | 26.62 | 273,014 | -0.11(-0.42%) |
Dec 22, 2003 | 26.48 | 26.82 | 26.37 | 26.73 | 359,048 | +0.30(+1.12%) |
Dec 19, 2003 | 26.33 | 26.51 | 26.25 | 26.43 | 338,903 | +0.16(+0.60%) |
Dec 18, 2003 | 26.28 | 26.28 | 26.07 | 26.28 | 312,191 | +0.08(+0.29%) |
Dec 17, 2003 | 25.76 | 26.28 | 25.76 | 26.20 | 383,199 | +0.41(+1.59%) |
Dec 16, 2003 | 25.51 | 25.81 | 25.26 | 25.79 | 440,407 | +0.28(+1.11%) |
Dec 15, 2003 | 26.06 | 26.08 | 25.51 | 25.51 | 373,071 | -0.41(-1.59%) |
Dec 12, 2003 | 26.17 | 26.20 | 25.92 | 25.92 | 218,478 | -0.16(-0.62%) |
Dec 11, 2003 | 25.88 | 26.11 | 25.75 | 26.08 | 245,078 | +0.20(+0.78%) |
Dec 10, 2003 | 26.12 | 26.24 | 25.89 | 25.88 | 224,488 | -0.43(-1.64%) |
Dec 09, 2003 | 26.53 | 26.66 | 26.31 | 26.31 | 178,411 | -0.11(-0.41%) |
Dec 08, 2003 | 26.11 | 26.44 | 26.03 | 26.42 | 180,970 | +0.34(+1.31%) |
Dec 05, 2003 | 26.33 | 26.33 | 26.11 | 26.08 | 172,957 | -0.34(-1.28%) |
Dec 04, 2003 | 25.75 | 26.42 | 25.80 | 26.42 | 539,240 | +0.67(+2.60%) |
Dec 03, 2003 | 25.31 | 25.86 | 25.31 | 25.75 | 397,446 | +0.44(+1.76%) |
Dec 02, 2003 | 25.34 | 25.43 | 25.19 | 25.30 | 165,277 | -0.12(-0.46%) |
Dec 01, 2003 | 25.06 | 25.54 | 25.06 | 25.42 | 278,245 | +0.28(+1.13%) |
Nov 28, 2003 | 24.98 | 25.21 | 24.93 | 25.14 | 65,777 | +0.15(+0.61%) |
Nov 26, 2003 | 25.11 | 25.13 | 24.97 | 24.98 | 278,245 | -0.09(-0.36%) |
Nov 25, 2003 | 24.69 | 25.12 | 24.69 | 25.07 | 296,721 | +0.44(+1.77%) |
Nov 24, 2003 | 24.62 | 24.70 | 24.50 | 24.64 | 246,970 | +0.02(+0.07%) |
Nov 21, 2003 | 24.60 | 24.71 | 24.55 | 24.62 | 152,812 | +0.02(+0.09%) |
Nov 20, 2003 | 24.52 | 24.66 | 24.48 | 24.60 | 197,888 | +0.08(+0.31%) |
Nov 19, 2003 | 24.65 | 24.68 | 24.47 | 24.52 | 244,411 | -0.13(-0.51%) |
Nov 18, 2003 | 24.66 | 24.71 | 24.57 | 24.65 | 225,045 | -0.06(-0.24%) |
Nov 17, 2003 | 24.54 | 24.81 | 24.39 | 24.70 | 229,942 | -0.09(-0.38%) |
Nov 14, 2003 | 24.75 | 24.81 | 24.75 | 24.80 | 240,626 | +0.00(+0.00%) |
Nov 13, 2003 | 24.80 | 24.81 | 24.62 | 24.80 | 193,213 | -0.09(-0.38%) |
Nov 12, 2003 | 25.08 | 25.08 | 24.77 | 24.89 | 226,269 | -0.18(-0.72%) |
Nov 11, 2003 | 24.91 | 25.12 | 24.88 | 25.07 | 324,657 | +0.16(+0.63%) |
Nov 10, 2003 | 25.05 | 25.05 | 24.72 | 24.91 | 193,325 | -0.15(-0.61%) |
Nov 07, 2003 | 25.21 | 25.23 | 25.00 | 25.07 | 207,682 | -0.16(-0.62%) |
Nov 06, 2003 | 25.27 | 25.27 | 25.05 | 25.23 | 144,687 | -0.06(-0.23%) |
Nov 05, 2003 | 25.11 | 25.36 | 25.07 | 25.28 | 203,898 | +0.19(+0.75%) |
Nov 04, 2003 | 25.34 | 25.34 | 25.09 | 25.09 | 297,722 | -0.13(-0.53%) |