Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 26.37 | 26.50 | 26.31 | 26.39 | 240,101 | -0.05(-0.17%) |
Jan 29, 2004 | 26.53 | 26.53 | 26.10 | 26.43 | 115,377 | -0.05(-0.17%) |
Jan 28, 2004 | 27.22 | 27.27 | 26.48 | 26.48 | 130,852 | -0.61(-2.24%) |
Jan 27, 2004 | 27.08 | 27.15 | 26.95 | 27.08 | 120,586 | -0.08(-0.31%) |
Jan 26, 2004 | 26.53 | 27.23 | 26.48 | 27.17 | 357,470 | +0.65(+2.44%) |
Jan 23, 2004 | 26.35 | 26.59 | 26.35 | 26.52 | 324,067 | +0.12(+0.44%) |
Jan 22, 2004 | 26.53 | 26.60 | 26.36 | 26.41 | 169,924 | -0.16(-0.59%) |
Jan 21, 2004 | 26.82 | 26.85 | 26.56 | 26.56 | 234,738 | -0.23(-0.88%) |
Jan 20, 2004 | 26.43 | 26.88 | 26.43 | 26.80 | 438,832 | +0.40(+1.51%) |
Jan 16, 2004 | 26.43 | 26.48 | 26.26 | 26.40 | 312,882 | +0.04(+0.15%) |
Jan 15, 2004 | 25.78 | 26.36 | 25.78 | 26.36 | 364,518 | +0.62(+2.41%) |
Jan 14, 2004 | 25.78 | 25.86 | 25.64 | 25.74 | 166,554 | +0.03(+0.10%) |
Jan 13, 2004 | 25.72 | 25.82 | 25.58 | 25.71 | 583,015 | +0.06(+0.23%) |
Jan 12, 2004 | 25.43 | 25.69 | 25.35 | 25.66 | 326,825 | +0.27(+1.05%) |
Jan 09, 2004 | 25.65 | 25.68 | 25.39 | 25.39 | 334,027 | -0.38(-1.47%) |
Jan 08, 2004 | 25.84 | 25.90 | 25.77 | 25.77 | 173,908 | -0.08(-0.30%) |
Jan 07, 2004 | 26.01 | 26.08 | 25.75 | 25.84 | 375,397 | -0.22(-0.85%) |
Jan 06, 2004 | 26.41 | 26.41 | 26.06 | 26.07 | 266,915 | -0.34(-1.29%) |
Jan 05, 2004 | 26.43 | 26.50 | 26.22 | 26.41 | 174,674 | -0.02(-0.07%) |
Jan 02, 2004 | 26.56 | 26.67 | 26.33 | 26.43 | 243,778 | -0.05(-0.20%) |
Dec 31, 2003 | 26.53 | 26.71 | 26.43 | 26.48 | 165,175 | +0.01(+0.02%) |
Dec 30, 2003 | 26.43 | 26.50 | 26.32 | 26.47 | 231,367 | +0.10(+0.40%) |
Dec 29, 2003 | 26.29 | 26.56 | 26.35 | 26.37 | 195,513 | +0.08(+0.30%) |
Dec 26, 2003 | 26.30 | 26.37 | 26.26 | 26.29 | 35,547 | -0.05(-0.20%) |
Dec 24, 2003 | 26.50 | 26.50 | 26.31 | 26.34 | 53,934 | -0.09(-0.35%) |
Dec 23, 2003 | 26.45 | 26.46 | 26.20 | 26.43 | 147,554 | -0.03(-0.12%) |
Dec 22, 2003 | 26.40 | 26.46 | 26.33 | 26.46 | 247,149 | +0.13(+0.50%) |
Dec 19, 2003 | 26.69 | 26.69 | 26.31 | 26.33 | 245,310 | -0.29(-1.10%) |
Dec 18, 2003 | 26.31 | 26.61 | 26.29 | 26.63 | 255,576 | +0.39(+1.49%) |
Dec 17, 2003 | 26.30 | 26.31 | 26.09 | 26.24 | 191,069 | -0.02(-0.07%) |
Dec 16, 2003 | 26.40 | 26.40 | 26.07 | 26.26 | 144,643 | -0.05(-0.17%) |
Dec 15, 2003 | 26.56 | 26.76 | 26.49 | 26.30 | 406,195 | -0.06(-0.22%) |
Dec 12, 2003 | 26.11 | 26.37 | 26.01 | 26.36 | 204,706 | +0.22(+0.85%) |
Dec 11, 2003 | 25.45 | 26.14 | 25.45 | 26.14 | 337,245 | +0.57(+2.22%) |
Dec 10, 2003 | 25.94 | 26.14 | 25.41 | 25.57 | 472,388 | -0.37(-1.41%) |
Dec 09, 2003 | 26.46 | 26.46 | 25.92 | 25.94 | 403,437 | -0.53(-2.00%) |
Dec 08, 2003 | 26.20 | 26.52 | 26.20 | 26.46 | 199,803 | +0.20(+0.75%) |
Dec 05, 2003 | 26.07 | 26.35 | 26.07 | 26.27 | 137,441 | +0.18(+0.68%) |
Dec 04, 2003 | 26.24 | 26.36 | 26.07 | 26.09 | 213,746 | -0.15(-0.57%) |
Dec 03, 2003 | 26.36 | 26.48 | 26.23 | 26.24 | 197,505 | -0.29(-1.08%) |
Dec 02, 2003 | 26.76 | 26.79 | 26.46 | 26.53 | 232,440 | -0.23(-0.85%) |
Dec 01, 2003 | 26.39 | 26.76 | 26.37 | 26.76 | 199,037 | +0.54(+2.04%) |
Nov 28, 2003 | 26.37 | 26.37 | 26.22 | 26.22 | 74,773 | -0.08(-0.30%) |
Nov 26, 2003 | 26.28 | 26.30 | 26.17 | 26.30 | 221,561 | -0.17(-0.64%) |
Nov 25, 2003 | 26.23 | 26.47 | 26.22 | 26.47 | 176,053 | +0.20(+0.77%) |
Nov 24, 2003 | 25.80 | 26.27 | 25.80 | 26.27 | 176,666 | +0.50(+1.95%) |
Nov 21, 2003 | 25.55 | 25.78 | 25.55 | 25.77 | 179,731 | +0.25(+1.00%) |
Nov 20, 2003 | 25.77 | 25.81 | 25.51 | 25.51 | 148,167 | -0.30(-1.16%) |
Nov 19, 2003 | 25.68 | 25.92 | 25.61 | 25.81 | 150,005 | +0.14(+0.53%) |
Nov 18, 2003 | 25.76 | 25.76 | 25.64 | 25.67 | 132,691 | -0.09(-0.35%) |
Nov 17, 2003 | 25.41 | 25.77 | 25.41 | 25.77 | 368,196 | +0.17(+0.66%) |
Nov 14, 2003 | 26.04 | 26.09 | 25.53 | 25.60 | 214,972 | -0.40(-1.56%) |
Nov 13, 2003 | 25.88 | 26.09 | 25.82 | 26.00 | 212,061 | +0.12(+0.45%) |
Nov 12, 2003 | 25.55 | 25.91 | 25.54 | 25.88 | 187,852 | +0.31(+1.20%) |
Nov 11, 2003 | 25.44 | 25.63 | 25.33 | 25.58 | 211,142 | +0.21(+0.82%) |
Nov 10, 2003 | 25.91 | 25.91 | 25.26 | 25.37 | 282,850 | -0.50(-1.92%) |
Nov 07, 2003 | 26.04 | 26.12 | 25.84 | 25.86 | 482,347 | -0.05(-0.18%) |
Nov 06, 2003 | 25.53 | 25.91 | 25.49 | 25.91 | 535,516 | +0.34(+1.33%) |
Nov 05, 2003 | 25.39 | 25.60 | 25.30 | 25.57 | 186,473 | +0.07(+0.26%) |
Nov 04, 2003 | 25.40 | 25.58 | 25.34 | 25.51 | 243,017 | +0.17(+0.67%) |