Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.95 | 25.03 | 24.34 | 24.62 | 1,790,484 | -0.34(-1.36%) |
Jan 29, 2004 | 25.38 | 25.57 | 24.60 | 24.96 | 1,275,379 | -0.30(-1.19%) |
Jan 28, 2004 | 25.99 | 26.15 | 25.22 | 25.26 | 677,298 | -0.58(-2.24%) |
Jan 27, 2004 | 26.19 | 26.19 | 25.82 | 25.84 | 556,722 | -0.26(-1.00%) |
Jan 26, 2004 | 26.20 | 26.20 | 25.68 | 26.10 | 1,011,409 | -0.10(-0.38%) |
Jan 23, 2004 | 25.49 | 26.27 | 25.45 | 26.20 | 1,888,371 | +0.78(+3.06%) |
Jan 22, 2004 | 25.41 | 25.65 | 25.26 | 25.42 | 1,613,251 | -0.02(-0.06%) |
Jan 21, 2004 | 25.49 | 25.57 | 25.32 | 25.44 | 722,546 | -0.05(-0.21%) |
Jan 20, 2004 | 25.04 | 25.51 | 25.04 | 25.49 | 1,412,032 | +0.64(+2.58%) |
Jan 16, 2004 | 24.95 | 25.02 | 24.77 | 24.85 | 629,197 | -0.02(-0.09%) |
Jan 15, 2004 | 25.19 | 25.44 | 24.81 | 24.87 | 1,404,901 | -0.32(-1.26%) |
Jan 14, 2004 | 25.65 | 25.65 | 25.01 | 25.19 | 871,645 | -0.11(-0.43%) |
Jan 13, 2004 | 25.41 | 25.64 | 25.21 | 25.30 | 932,841 | -0.08(-0.30%) |
Jan 12, 2004 | 25.45 | 25.49 | 25.22 | 25.38 | 824,711 | +0.24(+0.95%) |
Jan 09, 2004 | 24.67 | 25.30 | 24.44 | 25.14 | 1,135,356 | +0.49(+2.00%) |
Jan 08, 2004 | 24.68 | 24.74 | 24.48 | 24.64 | 1,127,447 | -0.04(-0.16%) |
Jan 07, 2004 | 24.95 | 25.01 | 24.52 | 24.68 | 888,111 | -0.35(-1.42%) |
Jan 06, 2004 | 25.38 | 25.38 | 24.72 | 25.04 | 887,333 | -0.22(-0.89%) |
Jan 05, 2004 | 24.91 | 25.28 | 24.75 | 25.26 | 852,457 | +0.69(+2.79%) |
Jan 02, 2004 | 24.70 | 25.03 | 24.43 | 24.57 | 598,211 | -0.05(-0.22%) |
Dec 31, 2003 | 25.18 | 25.27 | 24.47 | 24.63 | 831,713 | -0.63(-2.50%) |
Dec 30, 2003 | 25.26 | 25.38 | 25.17 | 25.26 | 897,316 | +0.00(+0.00%) |
Dec 29, 2003 | 24.95 | 25.26 | 24.77 | 25.26 | 852,716 | +0.46(+1.87%) |
Dec 26, 2003 | 24.54 | 24.97 | 24.47 | 24.80 | 382,082 | +0.33(+1.36%) |
Dec 24, 2003 | 23.99 | 24.64 | 23.99 | 24.47 | 422,144 | +0.35(+1.47%) |
Dec 23, 2003 | 24.22 | 24.22 | 23.68 | 24.11 | 1,011,020 | -0.20(-0.83%) |
Dec 22, 2003 | 24.67 | 24.68 | 23.95 | 24.31 | 1,291,586 | -0.52(-2.11%) |
Dec 19, 2003 | 25.02 | 25.06 | 24.45 | 24.84 | 1,747,829 | -0.19(-0.74%) |
Dec 18, 2003 | 24.18 | 24.68 | 24.18 | 25.02 | 3,558,280 | +0.97(+4.04%) |
Dec 17, 2003 | 23.83 | 24.17 | 23.72 | 24.05 | 1,884,870 | +0.29(+1.23%) |
Dec 16, 2003 | 23.02 | 23.90 | 23.02 | 23.76 | 1,729,678 | +0.63(+2.73%) |
Dec 15, 2003 | 23.33 | 23.33 | 23.00 | 23.12 | 691,819 | -0.27(-1.15%) |
Dec 12, 2003 | 23.18 | 23.40 | 23.09 | 23.39 | 812,395 | +0.38(+1.64%) |
Dec 11, 2003 | 22.61 | 23.10 | 22.56 | 23.02 | 1,041,359 | +0.51(+2.26%) |
Dec 10, 2003 | 22.98 | 23.08 | 22.51 | 22.51 | 884,610 | -0.42(-1.82%) |
Dec 09, 2003 | 23.18 | 23.18 | 22.82 | 22.92 | 1,711,008 | -0.34(-1.46%) |
Dec 08, 2003 | 22.95 | 23.29 | 22.95 | 23.26 | 2,016,077 | +0.49(+2.13%) |
Dec 05, 2003 | 22.91 | 22.92 | 22.71 | 22.78 | 1,863,737 | +0.04(+0.17%) |
Dec 04, 2003 | 22.02 | 22.77 | 22.02 | 22.74 | 2,654,221 | +0.56(+2.54%) |
Dec 03, 2003 | 22.28 | 22.31 | 22.21 | 22.17 | 1,360,949 | -0.05(-0.24%) |
Dec 02, 2003 | 22.02 | 22.37 | 22.00 | 22.23 | 673,668 | +0.17(+0.77%) |
Dec 01, 2003 | 21.90 | 22.17 | 21.90 | 22.06 | 907,559 | +0.19(+0.85%) |
Nov 28, 2003 | 21.70 | 21.93 | 21.67 | 21.87 | 374,432 | +0.17(+0.78%) |
Nov 26, 2003 | 21.33 | 21.79 | 21.33 | 21.70 | 1,150,007 | +0.52(+2.44%) |
Nov 25, 2003 | 21.21 | 21.38 | 21.21 | 21.19 | 974,459 | +0.17(+0.81%) |
Nov 24, 2003 | 20.69 | 21.02 | 20.69 | 21.02 | 893,038 | +0.32(+1.57%) |
Nov 21, 2003 | 20.90 | 20.82 | 20.67 | 20.69 | 401,530 | -0.21(-1.00%) |
Nov 20, 2003 | 20.73 | 20.90 | 20.68 | 20.90 | 1,017,114 | +0.08(+0.41%) |
Nov 19, 2003 | 20.86 | 20.99 | 20.69 | 20.82 | 958,901 | -0.11(-0.52%) |
Nov 18, 2003 | 20.69 | 20.89 | 20.69 | 20.93 | 764,553 | +0.19(+0.93%) |
Nov 17, 2003 | 20.56 | 20.89 | 20.49 | 20.73 | 424,608 | -0.15(-0.74%) |
Nov 14, 2003 | 20.83 | 21.03 | 20.75 | 20.89 | 876,053 | -0.05(-0.26%) |
Nov 13, 2003 | 20.81 | 20.97 | 20.71 | 20.94 | 689,744 | +0.16(+0.78%) |
Nov 12, 2003 | 20.48 | 20.78 | 20.47 | 20.78 | 523,013 | +0.36(+1.78%) |
Nov 11, 2003 | 20.57 | 20.62 | 20.39 | 20.42 | 406,456 | -0.15(-0.75%) |
Nov 10, 2003 | 20.52 | 20.62 | 20.33 | 20.57 | 453,649 | +0.19(+0.91%) |
Nov 07, 2003 | 20.32 | 20.60 | 20.28 | 20.39 | 451,575 | +0.09(+0.46%) |
Nov 06, 2003 | 20.31 | 20.31 | 20.14 | 20.29 | 572,929 | +0.07(+0.34%) |
Nov 05, 2003 | 20.58 | 20.58 | 20.10 | 20.22 | 420,329 | +0.02(+0.08%) |
Nov 04, 2003 | 20.58 | 20.58 | 20.22 | 20.21 | 632,568 | -0.23(-1.13%) |