Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.55 | 25.57 | 24.62 | 24.78 | 48,614 | -0.77(-3.03%) |
Jan 29, 2004 | 25.95 | 25.95 | 25.55 | 25.55 | 37,298 | -0.31(-1.18%) |
Jan 28, 2004 | 26.24 | 26.25 | 25.85 | 25.86 | 33,736 | -0.37(-1.42%) |
Jan 27, 2004 | 26.53 | 26.63 | 26.15 | 26.23 | 55,319 | -0.22(-0.83%) |
Jan 26, 2004 | 26.44 | 26.45 | 26.06 | 26.45 | 34,679 | -0.11(-0.40%) |
Jan 23, 2004 | 26.30 | 26.70 | 25.87 | 26.55 | 35,203 | +0.50(+1.91%) |
Jan 22, 2004 | 26.44 | 26.59 | 25.96 | 26.06 | 45,575 | -0.29(-1.09%) |
Jan 21, 2004 | 26.06 | 26.34 | 25.44 | 26.34 | 53,643 | +0.38(+1.47%) |
Jan 20, 2004 | 26.10 | 26.72 | 25.10 | 25.96 | 117,553 | -0.23(-0.87%) |
Jan 16, 2004 | 24.72 | 26.58 | 24.72 | 26.19 | 60,767 | +1.47(+5.95%) |
Jan 15, 2004 | 24.68 | 24.87 | 24.48 | 24.72 | 74,178 | +0.04(+0.15%) |
Jan 14, 2004 | 24.54 | 24.70 | 24.42 | 24.68 | 78,893 | +0.27(+1.09%) |
Jan 13, 2004 | 24.52 | 24.62 | 24.33 | 24.41 | 26,088 | -0.10(-0.39%) |
Jan 12, 2004 | 24.24 | 24.62 | 23.91 | 24.51 | 77,321 | +0.17(+0.71%) |
Jan 09, 2004 | 24.86 | 24.92 | 24.34 | 24.34 | 14,353 | -0.48(-1.92%) |
Jan 08, 2004 | 25.97 | 26.01 | 24.82 | 24.82 | 65,272 | -1.06(-4.09%) |
Jan 07, 2004 | 24.30 | 26.60 | 24.30 | 25.88 | 54,166 | +1.67(+6.90%) |
Jan 06, 2004 | 23.73 | 24.49 | 23.73 | 24.20 | 16,134 | +0.53(+2.26%) |
Jan 05, 2004 | 23.42 | 23.81 | 23.39 | 23.67 | 21,687 | +0.36(+1.56%) |
Jan 02, 2004 | 22.74 | 23.96 | 22.74 | 23.31 | 12,782 | +0.68(+2.99%) |
Dec 31, 2003 | 23.38 | 23.38 | 22.63 | 22.63 | 16,449 | -0.66(-2.83%) |
Dec 30, 2003 | 23.10 | 23.29 | 23.10 | 23.29 | 11,210 | +0.05(+0.21%) |
Dec 29, 2003 | 22.81 | 23.44 | 22.81 | 23.24 | 10,162 | +0.31(+1.33%) |
Dec 26, 2003 | 22.93 | 23.06 | 22.93 | 22.94 | 4,714 | +0.00(+0.00%) |
Dec 24, 2003 | 22.57 | 23.32 | 22.34 | 22.94 | 15,506 | +0.36(+1.61%) |
Dec 23, 2003 | 22.72 | 22.79 | 22.53 | 22.57 | 62,758 | -0.24(-1.05%) |
Dec 22, 2003 | 23.06 | 23.06 | 22.72 | 22.81 | 58,672 | -0.13(-0.58%) |
Dec 19, 2003 | 22.47 | 23.37 | 22.40 | 22.95 | 99,323 | +0.26(+1.14%) |
Dec 18, 2003 | 21.78 | 22.69 | 21.78 | 22.69 | 44,632 | +0.97(+4.48%) |
Dec 17, 2003 | 21.72 | 22.05 | 21.71 | 21.71 | 22,211 | -0.14(-0.65%) |
Dec 16, 2003 | 21.67 | 21.90 | 21.43 | 21.86 | 24,516 | +0.19(+0.88%) |
Dec 15, 2003 | 22.33 | 22.48 | 21.70 | 21.67 | 60,348 | -0.29(-1.30%) |
Dec 12, 2003 | 21.00 | 21.95 | 21.00 | 21.95 | 163,129 | +0.96(+4.59%) |
Dec 11, 2003 | 20.74 | 21.03 | 20.62 | 20.99 | 27,031 | +0.36(+1.76%) |
Dec 10, 2003 | 20.81 | 20.94 | 20.43 | 20.63 | 27,974 | -0.28(-1.32%) |
Dec 09, 2003 | 21.06 | 21.06 | 20.86 | 20.90 | 123,944 | -0.09(-0.41%) |
Dec 08, 2003 | 21.19 | 21.49 | 21.00 | 20.99 | 23,992 | -0.37(-1.74%) |
Dec 05, 2003 | 21.51 | 21.51 | 21.28 | 21.36 | 9,324 | -0.10(-0.45%) |
Dec 04, 2003 | 21.31 | 21.49 | 21.24 | 21.46 | 21,582 | +0.14(+0.67%) |
Dec 03, 2003 | 22.19 | 22.19 | 21.31 | 21.31 | 13,306 | -0.76(-3.46%) |
Dec 02, 2003 | 22.27 | 22.32 | 21.95 | 22.08 | 27,659 | -0.12(-0.56%) |
Dec 01, 2003 | 22.40 | 22.49 | 22.20 | 22.20 | 7,124 | +0.03(+0.13%) |
Nov 28, 2003 | 22.26 | 22.33 | 22.17 | 22.17 | 5,238 | +0.05(+0.22%) |
Nov 26, 2003 | 22.03 | 22.24 | 21.82 | 22.12 | 27,764 | +0.26(+1.18%) |
Nov 25, 2003 | 21.00 | 21.88 | 21.00 | 21.87 | 29,755 | +0.85(+4.04%) |
Nov 24, 2003 | 21.00 | 21.29 | 20.81 | 21.02 | 23,678 | +0.02(+0.09%) |
Nov 21, 2003 | 21.02 | 21.02 | 20.86 | 21.00 | 60,872 | +0.09(+0.41%) |
Nov 20, 2003 | 20.83 | 20.83 | 20.83 | 20.91 | 42,851 | +0.20(+0.97%) |
Nov 19, 2003 | 20.75 | 20.81 | 20.69 | 20.71 | 52,804 | +0.06(+0.28%) |
Nov 18, 2003 | 19.86 | 20.76 | 19.86 | 20.65 | 49,976 | +1.07(+5.46%) |
Nov 17, 2003 | 19.06 | 19.59 | 19.02 | 19.59 | 18,858 | -0.08(-0.39%) |
Nov 14, 2003 | 20.00 | 20.13 | 19.32 | 19.66 | 58,567 | -0.46(-2.28%) |
Nov 13, 2003 | 20.42 | 20.59 | 20.04 | 20.12 | 18,754 | -0.20(-0.99%) |
Nov 12, 2003 | 20.65 | 20.66 | 20.04 | 20.32 | 36,251 | -0.34(-1.66%) |
Nov 11, 2003 | 21.19 | 21.19 | 20.64 | 20.66 | 23,154 | -0.42(-1.99%) |
Nov 10, 2003 | 20.94 | 20.97 | 20.84 | 21.08 | 65,482 | +0.20(+0.96%) |
Nov 07, 2003 | 22.51 | 22.61 | 20.88 | 20.88 | 56,681 | -1.41(-6.34%) |
Nov 06, 2003 | 22.33 | 22.74 | 22.14 | 22.30 | 44,213 | +0.11(+0.47%) |
Nov 05, 2003 | 25.58 | 22.57 | 21.95 | 22.19 | 73,025 | -1.05(-4.52%) |
Nov 04, 2003 | 25.58 | 25.60 | 23.19 | 23.24 | 96,494 | -2.50(-9.71%) |