Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 26.50 | 26.60 | 26.25 | 26.60 | 56,724 | +0.10(+0.38%) |
Jan 29, 2004 | 26.85 | 26.80 | 26.40 | 26.50 | 23,780 | -0.35(-1.30%) |
Jan 28, 2004 | 26.55 | 26.90 | 26.43 | 26.85 | 40,038 | +0.30(+1.13%) |
Jan 27, 2004 | 26.65 | 26.85 | 26.55 | 26.55 | 20,650 | -0.10(-0.38%) |
Jan 26, 2004 | 26.60 | 26.65 | 26.25 | 26.65 | 19,064 | +0.05(+0.19%) |
Jan 23, 2004 | 26.80 | 26.65 | 26.20 | 26.60 | 65,256 | -0.20(-0.75%) |
Jan 22, 2004 | 26.25 | 26.80 | 26.30 | 26.80 | 39,943 | +0.55(+2.10%) |
Jan 21, 2004 | 25.65 | 26.25 | 25.80 | 26.25 | 37,344 | +0.60(+2.34%) |
Jan 20, 2004 | 25.35 | 25.80 | 25.35 | 25.65 | 20,419 | +0.30(+1.18%) |
Jan 16, 2004 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 25.75 | 25.65 | 25.35 | 25.35 | 17,991 | -0.40(-1.55%) |
Jan 14, 2004 | 26.15 | 26.00 | 25.70 | 25.75 | 29,238 | -0.40(-1.53%) |
Jan 13, 2004 | 26.50 | 26.45 | 26.15 | 26.15 | 23,499 | -0.35(-1.32%) |
Jan 12, 2004 | 26.35 | 26.50 | 26.25 | 26.50 | 36,748 | +0.15(+0.57%) |
Jan 09, 2004 | 27.65 | 26.60 | 26.25 | 26.35 | 20,710 | -1.45(-5.22%) |
Jan 08, 2004 | 27.80 | 27.80 | 27.80 | 27.80 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 28.30 | 28.15 | 27.60 | 27.80 | 44,104 | +0.30(+1.09%) |
Dec 31, 2003 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 27.30 | 27.50 | 27.00 | 27.50 | 20,591 | +0.20(+0.73%) |
Dec 29, 2003 | 26.85 | 27.30 | 26.85 | 27.30 | 45,788 | +0.45(+1.68%) |
Dec 26, 2003 | 27.20 | 27.05 | 26.70 | 26.85 | 14,033 | -0.35(-1.29%) |
Dec 24, 2003 | 27.20 | 27.20 | 26.85 | 27.20 | 8,309 | +0.00(+0.00%) |
Dec 23, 2003 | 27.20 | 27.20 | 26.85 | 27.20 | 18,501 | +0.00(+0.00%) |
Dec 22, 2003 | 26.75 | 27.30 | 26.50 | 27.20 | 24,262 | +0.45(+1.68%) |
Dec 19, 2003 | 26.45 | 27.00 | 26.55 | 26.75 | 16,624 | -0.25(-0.93%) |
Dec 18, 2003 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | -0.50(-1.82%) |
Dec 17, 2003 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.30(+1.10%) |
Dec 15, 2003 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | -0.50(-1.81%) |
Dec 12, 2003 | 27.70 | 27.70 | 27.70 | 27.70 | 0 | +0.20(+0.73%) |
Dec 11, 2003 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | -0.05(-0.18%) |
Dec 10, 2003 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | +0.20(+0.73%) |
Dec 09, 2003 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.05(+0.18%) |
Dec 08, 2003 | 27.30 | 27.30 | 27.30 | 27.30 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 27.25 | 27.25 | 27.25 | 27.30 | 0 | +0.05(+0.18%) |
Dec 04, 2003 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.45(+1.68%) |
Dec 03, 2003 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.20(+0.75%) |
Dec 02, 2003 | 26.60 | 26.60 | 26.60 | 26.60 | 0 | +1.40(+5.56%) |
Dec 01, 2003 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 26.60 | 25.60 | 25.15 | 25.20 | 14,876 | -0.85(-3.26%) |
Nov 26, 2003 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | -0.60(-2.25%) |
Nov 25, 2003 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.25(+0.95%) |
Nov 24, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | -0.25(-0.94%) |
Nov 21, 2003 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.99(+3.86%) |
Nov 20, 2003 | 25.66 | 25.66 | 25.66 | 25.66 | 0 | +0.11(+0.43%) |
Nov 19, 2003 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.55(+2.20%) |
Nov 18, 2003 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | -0.25(-0.99%) |
Nov 17, 2003 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.50(+2.02%) |
Nov 14, 2003 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | -0.50(-1.98%) |
Nov 13, 2003 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.55(+2.23%) |
Nov 12, 2003 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | -0.25(-1.00%) |
Nov 11, 2003 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | +0.20(+0.81%) |
Nov 10, 2003 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.50(+2.06%) |
Nov 07, 2003 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | -0.54(-2.18%) |
Nov 06, 2003 | 24.79 | 24.79 | 24.79 | 24.79 | 0 | +0.69(+2.86%) |
Nov 05, 2003 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | +0.30(+1.26%) |
Nov 04, 2003 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.25(+1.06%) |