Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 27.79 | 27.84 | 27.56 | 27.84 | 890,388 | +0.05(+0.19%) |
Jan 29, 2004 | 27.60 | 27.87 | 27.54 | 27.79 | 1,192,041 | +0.19(+0.69%) |
Jan 28, 2004 | 27.21 | 27.74 | 27.18 | 27.60 | 1,630,730 | +0.42(+1.53%) |
Jan 27, 2004 | 27.20 | 27.20 | 26.96 | 27.18 | 992,904 | +0.02(+0.08%) |
Jan 26, 2004 | 27.33 | 27.36 | 27.05 | 27.16 | 1,068,535 | -0.24(-0.86%) |
Jan 23, 2004 | 27.41 | 27.62 | 27.30 | 27.39 | 821,869 | -0.01(-0.02%) |
Jan 22, 2004 | 27.23 | 27.59 | 27.10 | 27.40 | 1,108,605 | +0.12(+0.42%) |
Jan 21, 2004 | 26.77 | 27.35 | 26.69 | 27.29 | 1,143,644 | +0.55(+2.05%) |
Jan 20, 2004 | 26.63 | 26.81 | 26.56 | 26.74 | 642,508 | +0.16(+0.61%) |
Jan 16, 2004 | 26.60 | 26.62 | 26.45 | 26.58 | 716,751 | +0.07(+0.26%) |
Jan 15, 2004 | 26.52 | 26.60 | 26.40 | 26.51 | 905,652 | +0.02(+0.09%) |
Jan 14, 2004 | 26.26 | 26.51 | 26.26 | 26.48 | 645,457 | +0.22(+0.83%) |
Jan 13, 2004 | 26.35 | 26.40 | 26.18 | 26.26 | 652,222 | +0.01(+0.04%) |
Jan 12, 2004 | 26.18 | 26.31 | 26.17 | 26.25 | 636,090 | +0.08(+0.31%) |
Jan 09, 2004 | 26.20 | 26.28 | 26.06 | 26.17 | 945,722 | -0.08(-0.31%) |
Jan 08, 2004 | 26.23 | 26.34 | 26.21 | 26.25 | 941,212 | -0.01(-0.02%) |
Jan 07, 2004 | 26.00 | 26.35 | 25.93 | 26.26 | 782,146 | +0.28(+1.06%) |
Jan 06, 2004 | 26.22 | 26.22 | 25.89 | 25.98 | 1,045,637 | -0.24(-0.90%) |
Jan 05, 2004 | 26.53 | 26.53 | 26.12 | 26.22 | 781,973 | -0.18(-0.70%) |
Jan 02, 2004 | 26.62 | 26.75 | 26.35 | 26.40 | 879,980 | -0.12(-0.43%) |
Dec 31, 2003 | 26.61 | 26.62 | 26.39 | 26.52 | 903,050 | -0.05(-0.17%) |
Dec 30, 2003 | 26.34 | 26.56 | 26.26 | 26.56 | 899,581 | +0.22(+0.85%) |
Dec 29, 2003 | 26.20 | 26.39 | 26.20 | 26.34 | 734,617 | +0.14(+0.55%) |
Dec 26, 2003 | 26.27 | 26.37 | 26.18 | 26.20 | 330,968 | -0.02(-0.09%) |
Dec 24, 2003 | 26.25 | 26.31 | 26.21 | 26.22 | 266,786 | -0.02(-0.09%) |
Dec 23, 2003 | 26.26 | 26.35 | 26.15 | 26.24 | 724,903 | +0.03(+0.11%) |
Dec 22, 2003 | 26.12 | 26.21 | 26.02 | 26.21 | 536,696 | +0.10(+0.40%) |
Dec 19, 2003 | 25.94 | 26.11 | 25.94 | 26.11 | 1,268,538 | +0.18(+0.69%) |
Dec 18, 2003 | 25.88 | 25.93 | 25.82 | 25.93 | 767,922 | +0.05(+0.20%) |
Dec 17, 2003 | 25.80 | 25.88 | 25.67 | 25.88 | 798,105 | +0.14(+0.54%) |
Dec 16, 2003 | 25.82 | 25.93 | 25.65 | 25.74 | 605,214 | -0.05(-0.18%) |
Dec 15, 2003 | 25.80 | 25.86 | 25.68 | 25.79 | 900,969 | +0.17(+0.65%) |
Dec 12, 2003 | 25.71 | 25.80 | 25.64 | 25.62 | 660,722 | -0.16(-0.60%) |
Dec 11, 2003 | 25.61 | 25.86 | 25.61 | 25.77 | 620,478 | +0.26(+1.02%) |
Dec 10, 2003 | 25.65 | 25.77 | 25.52 | 25.52 | 779,371 | -0.06(-0.23%) |
Dec 09, 2003 | 25.90 | 25.90 | 25.46 | 25.57 | 1,966,555 | -0.23(-0.89%) |
Dec 08, 2003 | 25.44 | 25.87 | 25.44 | 25.80 | 1,250,498 | -0.04(-0.16%) |
Dec 05, 2003 | 25.96 | 26.25 | 25.91 | 25.84 | 1,480,684 | -0.16(-0.60%) |
Dec 04, 2003 | 25.79 | 26.04 | 25.79 | 26.00 | 866,276 | +0.07(+0.29%) |
Dec 03, 2003 | 25.82 | 26.01 | 25.81 | 25.92 | 710,159 | +0.10(+0.38%) |
Dec 02, 2003 | 25.82 | 25.87 | 25.76 | 25.83 | 805,737 | -0.03(-0.11%) |
Dec 01, 2003 | 25.41 | 25.86 | 25.40 | 25.86 | 914,152 | +0.42(+1.63%) |
Nov 28, 2003 | 25.45 | 25.49 | 25.39 | 25.44 | 275,633 | +0.03(+0.14%) |
Nov 26, 2003 | 25.39 | 25.51 | 25.28 | 25.41 | 520,390 | +0.11(+0.43%) |
Nov 25, 2003 | 25.12 | 25.39 | 25.12 | 25.30 | 571,388 | +0.09(+0.37%) |
Nov 24, 2003 | 25.04 | 25.26 | 25.03 | 25.20 | 851,185 | +0.18(+0.74%) |
Nov 21, 2003 | 24.96 | 25.09 | 24.92 | 25.02 | 670,956 | +0.06(+0.23%) |
Nov 20, 2003 | 24.86 | 25.27 | 24.82 | 24.96 | 860,899 | -0.06(-0.23%) |
Nov 19, 2003 | 24.67 | 24.99 | 24.63 | 25.02 | 823,084 | +0.35(+1.40%) |
Nov 18, 2003 | 24.99 | 25.04 | 24.53 | 24.67 | 1,002,098 | -0.23(-0.93%) |
Nov 17, 2003 | 25.16 | 25.37 | 24.86 | 24.90 | 1,323,873 | -0.52(-2.06%) |
Nov 14, 2003 | 25.73 | 25.73 | 25.43 | 25.43 | 489,513 | -0.27(-1.05%) |
Nov 13, 2003 | 25.60 | 25.74 | 25.50 | 25.70 | 851,011 | +0.16(+0.63%) |
Nov 12, 2003 | 25.30 | 25.60 | 25.28 | 25.54 | 1,089,871 | +0.22(+0.89%) |
Nov 11, 2003 | 25.37 | 25.40 | 25.27 | 25.31 | 738,780 | -0.05(-0.20%) |
Nov 10, 2003 | 25.60 | 25.62 | 25.36 | 25.37 | 744,158 | -0.17(-0.68%) |
Nov 07, 2003 | 25.68 | 25.73 | 25.39 | 25.54 | 625,509 | -0.16(-0.63%) |
Nov 06, 2003 | 25.57 | 25.70 | 25.42 | 25.70 | 495,758 | +0.07(+0.29%) |
Nov 05, 2003 | 25.67 | 25.76 | 25.51 | 25.62 | 555,430 | -0.10(-0.38%) |
Nov 04, 2003 | 25.79 | 25.79 | 25.63 | 25.72 | 612,673 | -0.20(-0.76%) |