Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 27.91 | 28.37 | 27.75 | 28.30 | 517,830 | +0.32(+1.15%) |
Jan 29, 2004 | 27.63 | 28.00 | 27.39 | 27.97 | 431,021 | +0.22(+0.79%) |
Jan 28, 2004 | 27.84 | 28.02 | 27.63 | 27.75 | 504,901 | -0.18(-0.64%) |
Jan 27, 2004 | 27.85 | 28.11 | 27.62 | 27.93 | 900,998 | -0.04(-0.15%) |
Jan 26, 2004 | 27.23 | 27.97 | 27.13 | 27.97 | 576,934 | +0.74(+2.71%) |
Jan 23, 2004 | 26.80 | 27.27 | 26.56 | 27.23 | 473,502 | +0.27(+1.02%) |
Jan 22, 2004 | 26.71 | 27.11 | 26.66 | 26.96 | 362,850 | +0.16(+0.60%) |
Jan 21, 2004 | 26.56 | 26.80 | 26.32 | 26.80 | 320,537 | +0.23(+0.85%) |
Jan 20, 2004 | 26.32 | 26.65 | 26.29 | 26.57 | 266,135 | +0.11(+0.41%) |
Jan 16, 2004 | 26.79 | 26.79 | 26.45 | 26.47 | 422,290 | -0.33(-1.22%) |
Jan 15, 2004 | 26.68 | 26.80 | 26.53 | 26.79 | 317,347 | +0.19(+0.72%) |
Jan 14, 2004 | 26.35 | 26.69 | 26.28 | 26.60 | 239,437 | +0.11(+0.40%) |
Jan 13, 2004 | 26.56 | 26.56 | 26.33 | 26.50 | 505,741 | -0.06(-0.22%) |
Jan 12, 2004 | 26.59 | 26.65 | 26.41 | 26.56 | 236,919 | -0.04(-0.13%) |
Jan 09, 2004 | 26.21 | 26.59 | 26.18 | 26.59 | 436,059 | +0.27(+1.04%) |
Jan 08, 2004 | 26.15 | 26.32 | 26.03 | 26.32 | 518,166 | +0.19(+0.73%) |
Jan 07, 2004 | 26.12 | 26.23 | 25.98 | 26.13 | 504,398 | -0.05(-0.20%) |
Jan 06, 2004 | 25.98 | 26.18 | 25.89 | 26.18 | 361,843 | +0.05(+0.21%) |
Jan 05, 2004 | 26.20 | 26.53 | 25.92 | 26.13 | 640,572 | -0.08(-0.30%) |
Jan 02, 2004 | 25.97 | 26.24 | 25.92 | 26.20 | 562,998 | +0.36(+1.41%) |
Dec 31, 2003 | 26.62 | 26.79 | 25.84 | 25.84 | 500,872 | -0.65(-2.45%) |
Dec 30, 2003 | 26.28 | 26.52 | 26.26 | 26.49 | 444,286 | +0.21(+0.82%) |
Dec 29, 2003 | 26.01 | 26.44 | 26.01 | 26.28 | 460,909 | +0.12(+0.46%) |
Dec 26, 2003 | 26.20 | 26.26 | 26.13 | 26.16 | 140,875 | -0.06(-0.23%) |
Dec 24, 2003 | 26.06 | 26.35 | 26.06 | 26.22 | 208,374 | +0.01(+0.05%) |
Dec 23, 2003 | 26.39 | 26.39 | 26.20 | 26.20 | 354,791 | -0.29(-1.10%) |
Dec 22, 2003 | 26.48 | 26.56 | 26.40 | 26.50 | 306,769 | -0.07(-0.27%) |
Dec 19, 2003 | 26.63 | 26.66 | 26.42 | 26.57 | 358,653 | -0.08(-0.29%) |
Dec 18, 2003 | 26.79 | 26.81 | 26.51 | 26.65 | 433,036 | -0.23(-0.86%) |
Dec 17, 2003 | 26.92 | 26.95 | 26.81 | 26.88 | 161,528 | -0.07(-0.27%) |
Dec 16, 2003 | 26.79 | 26.91 | 26.53 | 26.95 | 322,049 | +0.18(+0.67%) |
Dec 15, 2003 | 26.79 | 26.97 | 26.76 | 26.77 | 918,965 | -0.29(-1.08%) |
Dec 12, 2003 | 26.94 | 27.14 | 26.91 | 27.06 | 192,255 | +0.07(+0.24%) |
Dec 11, 2003 | 26.69 | 27.01 | 26.69 | 27.00 | 247,665 | -0.02(-0.09%) |
Dec 10, 2003 | 27.28 | 27.28 | 26.96 | 27.02 | 498,353 | -0.23(-0.83%) |
Dec 09, 2003 | 27.19 | 27.27 | 27.04 | 27.25 | 300,053 | +0.14(+0.53%) |
Dec 08, 2003 | 26.68 | 27.23 | 26.68 | 27.10 | 288,971 | +0.50(+1.88%) |
Dec 05, 2003 | 26.79 | 26.88 | 26.56 | 26.60 | 152,461 | -0.24(-0.91%) |
Dec 04, 2003 | 26.95 | 27.00 | 26.80 | 26.85 | 343,709 | -0.16(-0.60%) |
Dec 03, 2003 | 26.90 | 27.03 | 26.87 | 27.01 | 423,466 | +0.06(+0.22%) |
Dec 02, 2003 | 27.07 | 27.16 | 26.87 | 26.95 | 443,111 | -0.12(-0.44%) |
Dec 01, 2003 | 26.51 | 27.07 | 26.51 | 27.07 | 339,847 | +0.63(+2.37%) |
Nov 28, 2003 | 26.31 | 26.49 | 26.16 | 26.44 | 92,853 | +0.20(+0.75%) |
Nov 26, 2003 | 26.12 | 26.24 | 25.82 | 26.25 | 316,340 | +0.24(+0.94%) |
Nov 25, 2003 | 25.79 | 26.03 | 25.70 | 26.00 | 810,999 | +0.30(+1.18%) |
Nov 24, 2003 | 25.75 | 25.91 | 25.70 | 25.70 | 310,295 | +0.01(+0.02%) |
Nov 21, 2003 | 26.01 | 26.17 | 25.67 | 25.69 | 519,341 | -0.37(-1.42%) |
Nov 20, 2003 | 25.91 | 26.06 | 25.82 | 26.06 | 432,533 | -0.05(-0.18%) |
Nov 19, 2003 | 26.06 | 26.23 | 26.01 | 26.11 | 382,832 | +0.07(+0.25%) |
Nov 18, 2003 | 26.03 | 26.08 | 25.94 | 26.04 | 545,871 | +0.13(+0.51%) |
Nov 17, 2003 | 25.95 | 26.21 | 25.79 | 25.91 | 790,011 | -0.27(-1.05%) |
Nov 14, 2003 | 26.16 | 26.35 | 26.11 | 26.19 | 323,560 | +0.01(+0.05%) |
Nov 13, 2003 | 25.61 | 26.44 | 25.59 | 26.17 | 175,296 | +0.42(+1.62%) |
Nov 12, 2003 | 25.48 | 25.79 | 25.46 | 25.76 | 389,884 | +0.29(+1.15%) |
Nov 11, 2003 | 25.79 | 25.85 | 25.45 | 25.47 | 639,228 | -0.65(-2.49%) |
Nov 10, 2003 | 25.61 | 26.18 | 25.57 | 26.12 | 504,062 | +0.51(+1.98%) |
Nov 07, 2003 | 25.59 | 26.06 | 25.57 | 25.61 | 848,611 | +0.98(+3.99%) |
Nov 06, 2003 | 24.33 | 24.69 | 24.33 | 24.63 | 367,888 | +0.24(+0.98%) |
Nov 05, 2003 | 24.11 | 24.41 | 24.14 | 24.39 | 207,871 | +0.12(+0.52%) |
Nov 04, 2003 | 24.11 | 24.34 | 24.08 | 24.26 | 349,586 | +0.10(+0.39%) |