Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 26.37 | 26.77 | 26.30 | 26.54 | 1,052,767 | +0.10(+0.40%) |
Jan 29, 2004 | 26.48 | 26.57 | 25.81 | 26.44 | 926,763 | -0.07(-0.25%) |
Jan 28, 2004 | 26.71 | 27.28 | 26.45 | 26.50 | 957,424 | -0.16(-0.61%) |
Jan 27, 2004 | 27.09 | 28.24 | 26.65 | 26.67 | 1,879,567 | -0.22(-0.81%) |
Jan 26, 2004 | 26.50 | 26.90 | 26.48 | 26.88 | 844,545 | +0.46(+1.73%) |
Jan 23, 2004 | 26.38 | 26.48 | 26.15 | 26.43 | 563,660 | -0.07(-0.25%) |
Jan 22, 2004 | 26.19 | 26.67 | 26.09 | 26.49 | 924,663 | +0.32(+1.24%) |
Jan 21, 2004 | 25.81 | 26.18 | 25.68 | 26.17 | 481,337 | +0.27(+1.03%) |
Jan 20, 2004 | 25.77 | 26.00 | 25.48 | 25.90 | 448,786 | +0.04(+0.15%) |
Jan 16, 2004 | 25.43 | 26.33 | 25.43 | 25.87 | 1,193,367 | +0.55(+2.18%) |
Jan 15, 2004 | 25.05 | 25.47 | 25.05 | 25.31 | 672,024 | -0.16(-0.64%) |
Jan 14, 2004 | 24.60 | 25.49 | 24.60 | 25.48 | 1,243,559 | +0.76(+3.08%) |
Jan 13, 2004 | 24.40 | 24.74 | 24.40 | 24.71 | 526,803 | +0.22(+0.89%) |
Jan 12, 2004 | 24.77 | 24.77 | 24.33 | 24.49 | 702,685 | -0.28(-1.11%) |
Jan 09, 2004 | 24.76 | 24.86 | 24.59 | 24.77 | 489,632 | -0.11(-0.46%) |
Jan 08, 2004 | 24.39 | 24.88 | 24.39 | 24.88 | 667,824 | +0.50(+2.03%) |
Jan 07, 2004 | 24.09 | 24.39 | 24.00 | 24.39 | 533,209 | +0.23(+0.95%) |
Jan 06, 2004 | 23.90 | 24.18 | 23.79 | 24.16 | 903,452 | +0.21(+0.87%) |
Jan 05, 2004 | 23.90 | 24.09 | 23.81 | 23.95 | 578,255 | +0.11(+0.48%) |
Jan 02, 2004 | 24.00 | 24.03 | 23.75 | 23.84 | 568,595 | -0.16(-0.67%) |
Dec 31, 2003 | 24.05 | 24.05 | 23.75 | 24.00 | 511,788 | -0.05(-0.20%) |
Dec 30, 2003 | 23.97 | 24.09 | 23.93 | 24.05 | 702,265 | -0.11(-0.47%) |
Dec 29, 2003 | 23.81 | 24.19 | 23.81 | 24.16 | 590,751 | +0.35(+1.48%) |
Dec 26, 2003 | 23.76 | 23.82 | 23.71 | 23.81 | 208,432 | -0.01(-0.04%) |
Dec 24, 2003 | 23.44 | 23.82 | 23.34 | 23.82 | 333,596 | +0.27(+1.13%) |
Dec 23, 2003 | 23.50 | 23.57 | 23.37 | 23.55 | 709,615 | -0.01(-0.04%) |
Dec 22, 2003 | 23.28 | 23.62 | 23.25 | 23.56 | 389,459 | +0.18(+0.77%) |
Dec 19, 2003 | 23.60 | 23.73 | 23.35 | 23.38 | 604,506 | -0.16(-0.69%) |
Dec 18, 2003 | 23.08 | 23.56 | 23.04 | 23.54 | 773,562 | +0.52(+2.28%) |
Dec 17, 2003 | 23.26 | 23.26 | 22.95 | 23.02 | 623,722 | -0.14(-0.62%) |
Dec 16, 2003 | 22.95 | 23.28 | 22.91 | 23.16 | 508,953 | +0.11(+0.50%) |
Dec 15, 2003 | 23.32 | 23.63 | 23.06 | 23.05 | 691,764 | -0.19(-0.82%) |
Dec 12, 2003 | 22.86 | 23.25 | 22.71 | 23.24 | 2,633,809 | +1.06(+4.77%) |
Dec 11, 2003 | 21.82 | 22.26 | 21.77 | 22.18 | 841,920 | +0.43(+1.97%) |
Dec 10, 2003 | 21.94 | 21.97 | 21.62 | 21.75 | 585,711 | -0.26(-1.17%) |
Dec 09, 2003 | 22.28 | 22.34 | 21.97 | 22.01 | 568,910 | -0.27(-1.20%) |
Dec 08, 2003 | 22.39 | 22.39 | 22.28 | 22.28 | 459,601 | -0.16(-0.72%) |
Dec 05, 2003 | 22.54 | 22.62 | 22.41 | 22.44 | 501,813 | -0.05(-0.21%) |
Dec 04, 2003 | 22.51 | 22.56 | 22.29 | 22.48 | 661,733 | -0.18(-0.80%) |
Dec 03, 2003 | 22.62 | 22.84 | 22.55 | 22.67 | 823,229 | +0.00(+0.00%) |
Dec 02, 2003 | 22.71 | 22.86 | 22.67 | 22.67 | 535,099 | -0.25(-1.08%) |
Dec 01, 2003 | 22.91 | 22.98 | 22.70 | 22.91 | 680,424 | +0.15(+0.67%) |
Nov 28, 2003 | 22.76 | 22.82 | 22.68 | 22.76 | 395,234 | +0.00(+0.00%) |
Nov 26, 2003 | 22.79 | 22.83 | 22.54 | 22.76 | 416,654 | -0.08(-0.33%) |
Nov 25, 2003 | 22.62 | 22.90 | 22.55 | 22.84 | 1,179,822 | +0.27(+1.18%) |
Nov 24, 2003 | 22.17 | 22.59 | 22.08 | 22.57 | 768,837 | +0.38(+1.72%) |
Nov 21, 2003 | 22.04 | 22.19 | 22.04 | 22.19 | 585,396 | +0.15(+0.69%) |
Nov 20, 2003 | 22.03 | 22.13 | 21.81 | 22.04 | 1,245,449 | -0.01(-0.04%) |
Nov 19, 2003 | 21.86 | 22.14 | 21.85 | 22.05 | 427,050 | +0.13(+0.61%) |
Nov 18, 2003 | 22.13 | 22.18 | 21.88 | 21.91 | 309,866 | -0.10(-0.48%) |
Nov 17, 2003 | 21.96 | 22.09 | 21.73 | 22.02 | 640,943 | -0.12(-0.56%) |
Nov 14, 2003 | 22.37 | 22.45 | 22.08 | 22.14 | 454,141 | -0.16(-0.73%) |
Nov 13, 2003 | 21.90 | 22.38 | 21.90 | 22.30 | 622,252 | +0.35(+1.61%) |
Nov 12, 2003 | 21.76 | 22.09 | 21.74 | 21.95 | 875,206 | +0.33(+1.54%) |
Nov 11, 2003 | 21.51 | 21.62 | 21.42 | 21.62 | 472,306 | +0.01(+0.04%) |
Nov 10, 2003 | 21.66 | 21.71 | 21.48 | 21.61 | 610,281 | -0.17(-0.79%) |
Nov 07, 2003 | 21.65 | 22.05 | 21.63 | 21.78 | 954,589 | +0.20(+0.93%) |
Nov 06, 2003 | 21.18 | 21.61 | 21.13 | 21.58 | 628,762 | +0.30(+1.43%) |
Nov 05, 2003 | 21.29 | 21.33 | 21.09 | 21.28 | 561,980 | -0.09(-0.40%) |
Nov 04, 2003 | 21.29 | 21.42 | 21.01 | 21.36 | 844,209 | +0.11(+0.54%) |