Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 22.94 | 23.11 | 22.69 | 22.98 | 88,041 | +0.10(+0.45%) |
Jan 29, 2004 | 23.27 | 23.38 | 22.81 | 22.88 | 138,550 | -0.56(-2.38%) |
Jan 28, 2004 | 23.60 | 23.77 | 23.44 | 23.44 | 183,652 | +0.00(+0.00%) |
Jan 27, 2004 | 23.57 | 23.63 | 23.37 | 23.44 | 90,513 | -0.06(-0.28%) |
Jan 26, 2004 | 23.44 | 23.56 | 22.97 | 23.50 | 147,817 | +0.06(+0.28%) |
Jan 23, 2004 | 23.73 | 23.94 | 23.21 | 23.44 | 103,178 | -0.25(-1.07%) |
Jan 22, 2004 | 23.63 | 23.82 | 23.60 | 23.69 | 110,901 | +0.06(+0.25%) |
Jan 21, 2004 | 23.50 | 23.70 | 23.31 | 23.63 | 193,228 | +0.29(+1.25%) |
Jan 20, 2004 | 23.21 | 23.50 | 23.15 | 23.34 | 326,218 | +0.25(+1.07%) |
Jan 16, 2004 | 23.46 | 23.66 | 23.08 | 23.09 | 356,492 | -0.20(-0.86%) |
Jan 15, 2004 | 23.65 | 23.79 | 23.24 | 23.29 | 266,751 | -0.34(-1.42%) |
Jan 14, 2004 | 23.53 | 23.77 | 23.53 | 23.63 | 192,147 | +0.13(+0.55%) |
Jan 13, 2004 | 23.87 | 23.87 | 23.36 | 23.50 | 228,909 | -0.30(-1.28%) |
Jan 12, 2004 | 24.16 | 24.16 | 23.44 | 23.81 | 334,868 | -0.41(-1.71%) |
Jan 09, 2004 | 24.61 | 24.79 | 24.22 | 24.22 | 62,710 | -0.47(-1.91%) |
Jan 08, 2004 | 25.06 | 25.06 | 24.60 | 24.69 | 141,176 | -0.28(-1.11%) |
Jan 07, 2004 | 25.02 | 24.99 | 24.86 | 24.97 | 116,308 | -0.05(-0.18%) |
Jan 06, 2004 | 25.28 | 25.28 | 24.89 | 25.02 | 139,322 | -0.33(-1.30%) |
Jan 05, 2004 | 25.35 | 25.44 | 24.95 | 25.35 | 112,601 | +0.16(+0.64%) |
Jan 02, 2004 | 25.18 | 25.36 | 25.17 | 25.18 | 110,901 | +0.27(+1.09%) |
Dec 31, 2003 | 25.07 | 25.14 | 24.83 | 24.91 | 88,041 | -0.16(-0.65%) |
Dec 30, 2003 | 24.76 | 25.07 | 24.54 | 25.07 | 123,104 | +0.25(+1.02%) |
Dec 29, 2003 | 24.35 | 24.90 | 24.35 | 24.82 | 120,169 | +0.48(+1.97%) |
Dec 26, 2003 | 24.34 | 24.41 | 24.28 | 24.34 | 17,453 | +0.03(+0.13%) |
Dec 24, 2003 | 24.41 | 24.41 | 24.25 | 24.31 | 181,489 | -0.17(-0.69%) |
Dec 23, 2003 | 23.94 | 24.44 | 23.83 | 24.48 | 107,658 | +0.56(+2.36%) |
Dec 22, 2003 | 23.86 | 24.00 | 23.74 | 23.92 | 44,793 | -0.01(-0.03%) |
Dec 19, 2003 | 24.06 | 24.18 | 23.76 | 23.92 | 122,640 | -0.14(-0.57%) |
Dec 18, 2003 | 23.24 | 24.08 | 23.21 | 24.06 | 78,156 | +0.75(+3.22%) |
Dec 17, 2003 | 23.27 | 23.42 | 23.05 | 23.31 | 44,484 | -0.10(-0.44%) |
Dec 16, 2003 | 23.28 | 23.42 | 23.18 | 23.41 | 102,406 | -0.05(-0.22%) |
Dec 15, 2003 | 24.13 | 24.20 | 23.46 | 23.46 | 93,602 | -0.43(-1.79%) |
Dec 12, 2003 | 23.66 | 23.92 | 23.57 | 23.89 | 157,703 | +0.20(+0.85%) |
Dec 11, 2003 | 23.57 | 23.73 | 23.53 | 23.69 | 295,326 | -0.04(-0.16%) |
Dec 10, 2003 | 24.38 | 24.54 | 23.56 | 23.73 | 129,282 | -0.65(-2.66%) |
Dec 09, 2003 | 24.55 | 24.58 | 24.35 | 24.38 | 104,260 | -0.17(-0.71%) |
Dec 08, 2003 | 24.49 | 24.72 | 24.44 | 24.55 | 50,044 | +0.09(+0.37%) |
Dec 05, 2003 | 24.30 | 24.45 | 24.30 | 24.46 | 101,479 | +0.16(+0.64%) |
Dec 04, 2003 | 24.63 | 24.63 | 24.17 | 24.30 | 121,250 | -0.34(-1.37%) |
Dec 03, 2003 | 25.24 | 25.26 | 24.63 | 24.64 | 124,648 | -0.48(-1.91%) |
Dec 02, 2003 | 25.41 | 25.41 | 25.03 | 25.12 | 68,734 | -0.10(-0.41%) |
Dec 01, 2003 | 25.25 | 25.46 | 25.17 | 25.22 | 139,322 | -0.03(-0.10%) |
Nov 28, 2003 | 24.83 | 25.25 | 24.83 | 25.25 | 31,046 | +0.36(+1.43%) |
Nov 26, 2003 | 25.18 | 25.18 | 24.74 | 24.89 | 75,067 | -0.16(-0.65%) |
Nov 25, 2003 | 24.56 | 25.13 | 24.55 | 25.06 | 133,144 | +0.52(+2.11%) |
Nov 24, 2003 | 23.63 | 24.54 | 23.61 | 24.54 | 103,796 | +0.91(+3.84%) |
Nov 21, 2003 | 23.70 | 23.73 | 23.61 | 23.63 | 131,290 | +0.01(+0.06%) |
Nov 20, 2003 | 23.61 | 23.81 | 23.55 | 23.62 | 136,233 | -0.01(-0.03%) |
Nov 19, 2003 | 23.66 | 23.87 | 23.44 | 23.62 | 59,621 | -0.03(-0.11%) |
Nov 18, 2003 | 23.82 | 24.08 | 23.57 | 23.65 | 99,471 | -0.14(-0.60%) |
Nov 17, 2003 | 23.70 | 23.79 | 23.61 | 23.79 | 69,970 | -0.56(-2.29%) |
Nov 14, 2003 | 24.51 | 24.59 | 24.51 | 24.35 | 47,573 | -0.16(-0.63%) |
Nov 13, 2003 | 24.60 | 24.60 | 24.38 | 24.50 | 44,947 | -0.10(-0.39%) |
Nov 12, 2003 | 23.98 | 24.60 | 23.98 | 24.60 | 124,339 | +0.69(+2.87%) |
Nov 11, 2003 | 24.07 | 24.07 | 23.69 | 23.92 | 84,489 | -0.17(-0.70%) |
Nov 10, 2003 | 24.86 | 24.88 | 24.08 | 24.08 | 105,341 | -0.75(-3.02%) |
Nov 07, 2003 | 24.84 | 24.92 | 24.76 | 24.84 | 85,416 | +0.23(+0.95%) |
Nov 06, 2003 | 24.47 | 24.71 | 24.43 | 24.60 | 99,626 | +0.19(+0.80%) |
Nov 05, 2003 | 24.59 | 25.15 | 24.27 | 24.41 | 185,505 | -0.36(-1.44%) |
Nov 04, 2003 | 24.59 | 25.15 | 24.59 | 24.76 | 293,836 | +0.22(+0.90%) |