Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.16 | 24.16 | 23.57 | 23.62 | 85,610 | -0.41(-1.71%) |
Jan 29, 2004 | 24.02 | 24.19 | 23.97 | 24.03 | 78,250 | +0.02(+0.10%) |
Jan 28, 2004 | 24.01 | 24.26 | 23.98 | 24.01 | 52,941 | +0.00(+0.00%) |
Jan 27, 2004 | 23.85 | 24.39 | 23.85 | 24.01 | 105,366 | -0.05(-0.19%) |
Jan 26, 2004 | 24.01 | 24.55 | 23.85 | 24.05 | 188,264 | +0.22(+0.91%) |
Jan 23, 2004 | 24.32 | 24.39 | 23.76 | 23.84 | 106,270 | -0.48(-1.97%) |
Jan 22, 2004 | 24.43 | 24.43 | 24.00 | 24.32 | 117,762 | -0.15(-0.60%) |
Jan 21, 2004 | 23.92 | 24.61 | 23.91 | 24.46 | 62,884 | +0.20(+0.83%) |
Jan 20, 2004 | 24.02 | 24.63 | 23.71 | 24.26 | 224,420 | -0.36(-1.48%) |
Jan 16, 2004 | 23.94 | 24.63 | 23.94 | 24.63 | 82,123 | +0.70(+2.91%) |
Jan 15, 2004 | 24.02 | 24.25 | 23.93 | 23.93 | 173,424 | -0.12(-0.48%) |
Jan 14, 2004 | 24.01 | 24.15 | 23.73 | 24.05 | 215,603 | +0.22(+0.94%) |
Jan 13, 2004 | 23.95 | 24.39 | 23.63 | 23.82 | 121,288 | -0.44(-1.82%) |
Jan 12, 2004 | 24.32 | 24.39 | 23.66 | 24.26 | 361,016 | -0.23(-0.95%) |
Jan 09, 2004 | 26.35 | 26.42 | 22.56 | 24.50 | 473,499 | -2.84(-10.39%) |
Jan 08, 2004 | 27.51 | 27.57 | 27.12 | 27.34 | 101,807 | -0.05(-0.20%) |
Jan 07, 2004 | 27.53 | 27.70 | 27.35 | 27.39 | 75,042 | -0.29(-1.06%) |
Jan 06, 2004 | 28.10 | 28.34 | 27.67 | 27.69 | 77,604 | -0.76(-2.67%) |
Jan 05, 2004 | 27.55 | 28.56 | 27.43 | 28.45 | 51,521 | +0.90(+3.26%) |
Jan 02, 2004 | 27.30 | 28.10 | 27.19 | 27.55 | 63,142 | +0.16(+0.59%) |
Dec 31, 2003 | 28.03 | 28.07 | 27.35 | 27.38 | 51,521 | -0.80(-2.83%) |
Dec 30, 2003 | 27.31 | 28.26 | 27.31 | 28.18 | 71,372 | +0.30(+1.08%) |
Dec 29, 2003 | 27.79 | 27.88 | 27.31 | 27.88 | 42,983 | +0.36(+1.29%) |
Dec 26, 2003 | 27.58 | 27.58 | 27.13 | 27.52 | 10,770 | +0.10(+0.37%) |
Dec 24, 2003 | 27.87 | 27.87 | 27.42 | 27.42 | 23,809 | -0.32(-1.14%) |
Dec 23, 2003 | 27.31 | 27.88 | 27.31 | 27.74 | 61,778 | +0.02(+0.06%) |
Dec 22, 2003 | 27.61 | 27.80 | 27.14 | 27.73 | 73,684 | +0.02(+0.08%) |
Dec 19, 2003 | 27.31 | 27.85 | 27.03 | 27.70 | 57,237 | -0.39(-1.38%) |
Dec 18, 2003 | 28.35 | 28.35 | 27.52 | 28.09 | 35,022 | +0.32(+1.14%) |
Dec 17, 2003 | 27.88 | 28.06 | 27.27 | 27.77 | 25,945 | +0.20(+0.73%) |
Dec 16, 2003 | 26.80 | 27.83 | 26.76 | 27.57 | 46,885 | +0.67(+2.48%) |
Dec 15, 2003 | 27.68 | 28.10 | 26.84 | 26.90 | 60,127 | -0.74(-2.69%) |
Dec 12, 2003 | 27.72 | 27.92 | 27.26 | 27.65 | 40,396 | -0.05(-0.20%) |
Dec 11, 2003 | 27.48 | 27.71 | 27.14 | 27.70 | 98,651 | +0.74(+2.73%) |
Dec 10, 2003 | 27.06 | 27.66 | 26.90 | 26.97 | 59,893 | -0.21(-0.77%) |
Dec 09, 2003 | 27.71 | 27.92 | 27.10 | 27.18 | 104,484 | -0.68(-2.45%) |
Dec 08, 2003 | 26.83 | 28.46 | 26.83 | 27.86 | 49,380 | -0.21(-0.75%) |
Dec 05, 2003 | 28.27 | 28.27 | 27.34 | 28.07 | 43,547 | -0.20(-0.71%) |
Dec 04, 2003 | 26.73 | 28.27 | 26.73 | 28.27 | 68,551 | +1.25(+4.64%) |
Dec 03, 2003 | 28.15 | 28.15 | 26.84 | 27.01 | 50,543 | -0.87(-3.11%) |
Dec 02, 2003 | 27.91 | 28.21 | 27.55 | 27.88 | 77,037 | +0.01(+0.03%) |
Dec 01, 2003 | 27.45 | 27.89 | 27.45 | 27.87 | 63,010 | +0.37(+1.35%) |
Nov 28, 2003 | 27.66 | 27.86 | 27.15 | 27.50 | 27,237 | -0.15(-0.56%) |
Nov 26, 2003 | 27.38 | 27.67 | 26.95 | 27.66 | 42,798 | +0.55(+2.03%) |
Nov 25, 2003 | 26.73 | 27.46 | 26.49 | 27.11 | 174,677 | +0.05(+0.20%) |
Nov 24, 2003 | 26.34 | 27.05 | 26.21 | 27.05 | 134,388 | +0.33(+1.25%) |
Nov 21, 2003 | 26.25 | 26.72 | 26.16 | 26.72 | 50,980 | +0.39(+1.47%) |
Nov 20, 2003 | 25.81 | 26.40 | 25.75 | 26.33 | 84,486 | +0.17(+0.65%) |
Nov 19, 2003 | 25.59 | 26.41 | 25.59 | 26.16 | 64,316 | +0.33(+1.29%) |
Nov 18, 2003 | 26.18 | 26.41 | 25.76 | 25.83 | 41,440 | -0.07(-0.27%) |
Nov 17, 2003 | 25.64 | 26.09 | 25.57 | 25.90 | 40,915 | -0.09(-0.33%) |
Nov 14, 2003 | 26.08 | 26.46 | 25.78 | 25.98 | 38,032 | +0.13(+0.51%) |
Nov 13, 2003 | 25.85 | 26.17 | 25.63 | 25.85 | 55,318 | -0.02(-0.09%) |
Nov 12, 2003 | 25.08 | 25.87 | 25.08 | 25.87 | 78,510 | +0.67(+2.64%) |
Nov 11, 2003 | 25.45 | 25.45 | 24.83 | 25.21 | 40,329 | -0.28(-1.09%) |
Nov 10, 2003 | 26.41 | 26.56 | 24.98 | 25.49 | 75,986 | -0.92(-3.49%) |
Nov 07, 2003 | 26.07 | 26.52 | 26.07 | 26.41 | 50,233 | +0.17(+0.65%) |
Nov 06, 2003 | 26.32 | 26.32 | 25.56 | 26.24 | 27,690 | +0.01(+0.03%) |
Nov 05, 2003 | 25.60 | 26.23 | 25.09 | 26.23 | 74,586 | +0.59(+2.30%) |
Nov 04, 2003 | 26.25 | 26.33 | 25.60 | 25.64 | 55,699 | -0.10(-0.39%) |