Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.62 | 25.83 | 25.56 | 25.78 | 303,679 | +0.08(+0.33%) |
Jan 29, 2004 | 25.80 | 25.86 | 25.56 | 25.70 | 485,687 | +0.05(+0.21%) |
Jan 28, 2004 | 25.45 | 25.69 | 25.32 | 25.64 | 478,186 | +0.16(+0.61%) |
Jan 27, 2004 | 25.41 | 25.58 | 25.35 | 25.49 | 442,685 | +0.00(+0.00%) |
Jan 26, 2004 | 25.26 | 25.50 | 25.20 | 25.49 | 290,678 | +0.11(+0.43%) |
Jan 23, 2004 | 25.11 | 25.38 | 24.88 | 25.38 | 242,176 | +0.59(+2.40%) |
Jan 22, 2004 | 24.71 | 24.91 | 24.60 | 24.79 | 519,521 | +0.11(+0.46%) |
Jan 21, 2004 | 24.74 | 24.82 | 24.60 | 24.67 | 314,013 | -0.15(-0.60%) |
Jan 20, 2004 | 25.08 | 25.17 | 24.82 | 24.82 | 364,848 | -0.25(-0.98%) |
Jan 16, 2004 | 25.30 | 25.30 | 25.07 | 25.07 | 300,512 | -0.23(-0.92%) |
Jan 15, 2004 | 25.38 | 25.40 | 25.14 | 25.30 | 199,508 | -0.05(-0.19%) |
Jan 14, 2004 | 25.36 | 25.38 | 25.29 | 25.35 | 620,359 | +0.05(+0.19%) |
Jan 13, 2004 | 25.40 | 25.53 | 25.28 | 25.30 | 1,316,888 | -0.10(-0.38%) |
Jan 12, 2004 | 25.13 | 25.40 | 25.13 | 25.40 | 194,841 | +0.17(+0.67%) |
Jan 09, 2004 | 25.20 | 25.34 | 25.10 | 25.23 | 178,840 | -0.02(-0.10%) |
Jan 08, 2004 | 25.11 | 25.38 | 25.08 | 25.25 | 386,349 | +0.26(+1.03%) |
Jan 07, 2004 | 24.93 | 25.14 | 24.93 | 25.00 | 248,177 | +0.14(+0.58%) |
Jan 06, 2004 | 24.76 | 25.20 | 24.72 | 24.85 | 413,184 | +0.01(+0.05%) |
Jan 05, 2004 | 24.72 | 25.02 | 24.72 | 24.84 | 215,842 | +0.15(+0.61%) |
Jan 02, 2004 | 24.81 | 25.09 | 24.57 | 24.69 | 185,841 | +0.06(+0.24%) |
Dec 31, 2003 | 25.04 | 25.20 | 24.63 | 24.63 | 563,690 | +0.05(+0.22%) |
Dec 30, 2003 | 24.62 | 24.74 | 24.54 | 24.57 | 179,007 | +0.01(+0.02%) |
Dec 29, 2003 | 24.39 | 24.62 | 24.31 | 24.57 | 246,510 | -0.04(-0.17%) |
Dec 26, 2003 | 24.57 | 24.79 | 24.57 | 24.61 | 89,003 | +0.04(+0.15%) |
Dec 24, 2003 | 24.44 | 24.59 | 24.30 | 24.57 | 68,836 | +0.13(+0.54%) |
Dec 23, 2003 | 24.30 | 24.41 | 24.23 | 24.44 | 171,673 | +0.14(+0.59%) |
Dec 22, 2003 | 23.91 | 24.32 | 23.88 | 24.30 | 277,178 | +0.48(+2.02%) |
Dec 19, 2003 | 23.85 | 23.90 | 23.70 | 23.82 | 398,683 | -0.11(-0.48%) |
Dec 18, 2003 | 24.00 | 24.06 | 23.91 | 23.93 | 296,345 | -0.11(-0.45%) |
Dec 17, 2003 | 24.00 | 24.05 | 23.81 | 24.04 | 159,673 | +0.09(+0.38%) |
Dec 16, 2003 | 23.61 | 23.97 | 23.55 | 23.95 | 185,674 | +0.47(+1.99%) |
Dec 15, 2003 | 23.85 | 24.09 | 23.48 | 23.48 | 289,178 | -0.16(-0.66%) |
Dec 12, 2003 | 23.55 | 23.69 | 23.54 | 23.64 | 238,676 | +0.18(+0.77%) |
Dec 11, 2003 | 23.22 | 23.64 | 23.21 | 23.46 | 296,512 | +0.35(+1.51%) |
Dec 10, 2003 | 23.34 | 23.34 | 22.95 | 23.11 | 319,346 | +0.20(+0.89%) |
Dec 09, 2003 | 22.89 | 23.10 | 22.80 | 22.91 | 214,675 | -0.04(-0.16%) |
Dec 08, 2003 | 22.65 | 22.89 | 22.54 | 22.94 | 311,013 | +0.41(+1.84%) |
Dec 05, 2003 | 22.76 | 22.77 | 22.37 | 22.53 | 150,839 | -0.21(-0.92%) |
Dec 04, 2003 | 22.76 | 22.88 | 22.67 | 22.74 | 231,009 | -0.05(-0.24%) |
Dec 03, 2003 | 23.16 | 23.32 | 22.78 | 22.79 | 218,509 | -0.25(-1.07%) |
Dec 02, 2003 | 23.13 | 23.28 | 23.04 | 23.04 | 388,516 | -0.01(-0.03%) |
Dec 01, 2003 | 22.59 | 23.17 | 22.59 | 23.05 | 480,853 | +0.63(+2.81%) |
Nov 28, 2003 | 22.67 | 22.79 | 22.40 | 22.42 | 140,339 | -0.19(-0.85%) |
Nov 26, 2003 | 22.85 | 22.93 | 22.60 | 22.61 | 286,845 | -0.17(-0.74%) |
Nov 25, 2003 | 22.60 | 22.77 | 22.51 | 22.77 | 137,672 | +0.14(+0.64%) |
Nov 24, 2003 | 22.53 | 22.73 | 22.38 | 22.63 | 207,008 | +0.13(+0.59%) |
Nov 21, 2003 | 22.48 | 22.56 | 22.15 | 22.50 | 219,009 | +0.08(+0.37%) |
Nov 20, 2003 | 22.35 | 22.42 | 22.29 | 22.42 | 300,179 | +0.07(+0.30%) |
Nov 19, 2003 | 22.39 | 22.54 | 22.31 | 22.35 | 256,344 | -0.02(-0.08%) |
Nov 18, 2003 | 22.46 | 22.53 | 22.31 | 22.37 | 199,675 | +0.08(+0.38%) |
Nov 17, 2003 | 22.21 | 22.43 | 22.21 | 22.28 | 256,677 | +0.01(+0.05%) |
Nov 14, 2003 | 22.59 | 22.89 | 22.27 | 22.27 | 185,841 | -0.30(-1.33%) |
Nov 13, 2003 | 22.32 | 22.57 | 22.20 | 22.57 | 164,840 | +0.28(+1.27%) |
Nov 12, 2003 | 21.99 | 22.38 | 21.99 | 22.29 | 178,007 | +0.36(+1.64%) |
Nov 11, 2003 | 22.14 | 22.14 | 21.88 | 21.93 | 164,173 | -0.17(-0.76%) |
Nov 10, 2003 | 22.26 | 22.26 | 22.04 | 22.10 | 186,007 | -0.16(-0.73%) |
Nov 07, 2003 | 22.32 | 22.32 | 22.20 | 22.26 | 269,011 | +0.06(+0.27%) |
Nov 06, 2003 | 22.32 | 22.34 | 22.08 | 22.20 | 206,008 | -0.07(-0.32%) |
Nov 05, 2003 | 22.23 | 22.31 | 22.12 | 22.27 | 187,341 | +0.04(+0.19%) |
Nov 04, 2003 | 22.23 | 22.31 | 22.18 | 22.23 | 236,843 | -0.08(-0.38%) |