Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.24 | 25.10 | 23.92 | 24.63 | 162,128 | +0.31(+1.28%) |
Jan 29, 2004 | 24.28 | 24.64 | 23.69 | 24.32 | 373,933 | -0.08(-0.34%) |
Jan 28, 2004 | 25.65 | 25.83 | 24.24 | 24.40 | 178,832 | -0.77(-3.06%) |
Jan 27, 2004 | 25.94 | 26.06 | 25.11 | 25.17 | 139,965 | -0.83(-3.21%) |
Jan 26, 2004 | 25.19 | 26.10 | 25.19 | 26.00 | 320,108 | +0.63(+2.49%) |
Jan 23, 2004 | 25.65 | 25.78 | 24.82 | 25.37 | 199,685 | -0.30(-1.18%) |
Jan 22, 2004 | 25.64 | 25.77 | 24.88 | 25.67 | 397,297 | +0.29(+1.15%) |
Jan 21, 2004 | 24.86 | 25.77 | 24.74 | 25.38 | 694,587 | +0.54(+2.18%) |
Jan 20, 2004 | 23.70 | 24.93 | 23.43 | 24.84 | 571,653 | +1.23(+5.20%) |
Jan 16, 2004 | 22.69 | 24.09 | 22.69 | 23.61 | 388,562 | +0.82(+3.62%) |
Jan 15, 2004 | 22.81 | 23.49 | 22.55 | 22.79 | 461,326 | -0.08(-0.36%) |
Jan 14, 2004 | 22.59 | 22.90 | 22.23 | 22.87 | 968,764 | +0.27(+1.17%) |
Jan 13, 2004 | 23.75 | 23.86 | 22.21 | 22.61 | 844,133 | -1.22(-5.11%) |
Jan 12, 2004 | 24.13 | 25.07 | 23.59 | 23.82 | 316,050 | -0.30(-1.25%) |
Jan 09, 2004 | 24.72 | 24.72 | 23.56 | 24.13 | 565,664 | -0.64(-2.59%) |
Jan 08, 2004 | 24.81 | 25.55 | 23.70 | 24.77 | 690,000 | -1.32(-5.06%) |
Jan 07, 2004 | 25.14 | 26.73 | 25.12 | 26.09 | 512,370 | +0.82(+3.26%) |
Jan 06, 2004 | 25.10 | 25.64 | 25.10 | 25.26 | 253,837 | +0.27(+1.06%) |
Jan 05, 2004 | 24.82 | 25.23 | 24.52 | 25.00 | 410,726 | +0.36(+1.45%) |
Jan 02, 2004 | 24.57 | 24.90 | 24.41 | 24.64 | 314,322 | +0.16(+0.64%) |
Dec 31, 2003 | 25.33 | 25.46 | 24.38 | 24.48 | 314,322 | -0.74(-2.94%) |
Dec 30, 2003 | 24.91 | 25.52 | 24.69 | 25.23 | 214,645 | +0.27(+1.06%) |
Dec 29, 2003 | 24.96 | 25.06 | 24.43 | 24.96 | 263,272 | +0.17(+0.70%) |
Dec 26, 2003 | 25.05 | 25.21 | 24.61 | 24.79 | 90,590 | -0.20(-0.81%) |
Dec 24, 2003 | 24.76 | 25.23 | 24.57 | 24.99 | 222,458 | +0.23(+0.92%) |
Dec 23, 2003 | 23.89 | 24.78 | 23.86 | 24.76 | 534,234 | +0.99(+4.16%) |
Dec 22, 2003 | 23.30 | 23.87 | 23.16 | 23.77 | 340,933 | -0.10(-0.42%) |
Dec 19, 2003 | 23.37 | 23.87 | 22.94 | 23.87 | 507,757 | +0.38(+1.60%) |
Dec 18, 2003 | 23.43 | 23.75 | 23.18 | 23.49 | 253,693 | +0.31(+1.34%) |
Dec 17, 2003 | 22.52 | 23.43 | 22.16 | 23.18 | 396,753 | +0.64(+2.85%) |
Dec 16, 2003 | 22.07 | 22.72 | 21.42 | 22.54 | 456,008 | +0.23(+1.03%) |
Dec 15, 2003 | 23.22 | 23.59 | 22.14 | 22.31 | 374,434 | -0.60(-2.60%) |
Dec 12, 2003 | 23.08 | 23.12 | 22.61 | 22.91 | 128,812 | -0.22(-0.95%) |
Dec 11, 2003 | 22.82 | 23.36 | 22.61 | 23.13 | 233,094 | +0.38(+1.65%) |
Dec 10, 2003 | 23.15 | 23.59 | 22.21 | 22.75 | 415,862 | -0.19(-0.84%) |
Dec 09, 2003 | 23.48 | 23.52 | 22.83 | 22.94 | 210,035 | -0.49(-2.11%) |
Dec 08, 2003 | 23.04 | 23.99 | 22.74 | 23.44 | 460,604 | +0.05(+0.20%) |
Dec 05, 2003 | 23.97 | 23.86 | 23.15 | 23.39 | 541,575 | -0.58(-2.41%) |
Dec 04, 2003 | 25.59 | 25.64 | 21.75 | 23.97 | 1,465,554 | -0.57(-2.31%) |
Dec 03, 2003 | 24.81 | 25.13 | 24.50 | 24.54 | 1,232,595 | -0.19(-0.78%) |
Dec 02, 2003 | 25.28 | 25.51 | 24.68 | 24.73 | 876,498 | -0.60(-2.35%) |
Dec 01, 2003 | 26.33 | 26.55 | 25.28 | 25.33 | 1,205,371 | -0.93(-3.56%) |
Nov 28, 2003 | 26.05 | 26.26 | 25.87 | 26.26 | 198,044 | +0.32(+1.24%) |
Nov 26, 2003 | 26.47 | 26.47 | 25.41 | 25.94 | 258,067 | -0.47(-1.77%) |
Nov 25, 2003 | 26.55 | 26.57 | 26.10 | 26.41 | 329,754 | +0.27(+1.02%) |
Nov 24, 2003 | 25.74 | 26.56 | 25.68 | 26.14 | 584,740 | +0.49(+1.93%) |
Nov 21, 2003 | 25.74 | 25.86 | 25.27 | 25.65 | 210,949 | -0.09(-0.36%) |
Nov 20, 2003 | 25.90 | 26.20 | 25.47 | 25.74 | 310,675 | -0.26(-0.99%) |
Nov 19, 2003 | 26.23 | 26.32 | 25.82 | 25.99 | 343,146 | -0.12(-0.46%) |
Nov 18, 2003 | 26.79 | 27.16 | 25.97 | 26.11 | 271,147 | -0.71(-2.66%) |
Nov 17, 2003 | 26.53 | 26.90 | 26.19 | 26.83 | 592,574 | -0.48(-1.74%) |
Nov 14, 2003 | 28.16 | 28.74 | 27.18 | 27.30 | 346,844 | -0.86(-3.06%) |
Nov 13, 2003 | 27.08 | 28.59 | 25.96 | 28.17 | 791,249 | +0.51(+1.85%) |
Nov 12, 2003 | 27.40 | 28.22 | 27.40 | 27.65 | 367,577 | +0.22(+0.80%) |
Nov 11, 2003 | 27.44 | 27.73 | 27.19 | 27.43 | 205,506 | -0.07(-0.27%) |
Nov 10, 2003 | 28.32 | 28.46 | 27.19 | 27.51 | 387,043 | -0.93(-3.25%) |
Nov 07, 2003 | 28.09 | 28.59 | 27.72 | 28.43 | 617,103 | +0.44(+1.57%) |
Nov 06, 2003 | 28.45 | 28.52 | 26.43 | 27.99 | 768,837 | -0.82(-2.83%) |
Nov 05, 2003 | 28.93 | 29.01 | 28.13 | 28.81 | 223,338 | -0.17(-0.60%) |
Nov 04, 2003 | 28.17 | 29.01 | 28.03 | 28.98 | 328,334 | +0.49(+1.74%) |