Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.78 | 25.84 | 25.66 | 25.72 | 16,952 | -0.06(-0.24%) |
Jan 29, 2004 | 26.06 | 26.08 | 25.70 | 25.78 | 15,257 | -0.32(-1.22%) |
Jan 28, 2004 | 25.86 | 26.38 | 25.85 | 26.10 | 27,575 | +0.10(+0.37%) |
Jan 27, 2004 | 26.00 | 26.07 | 25.76 | 26.01 | 52,891 | +0.12(+0.48%) |
Jan 26, 2004 | 25.66 | 25.88 | 25.36 | 25.88 | 32,322 | +0.32(+1.25%) |
Jan 23, 2004 | 25.66 | 25.66 | 25.39 | 25.56 | 35,374 | +0.01(+0.03%) |
Jan 22, 2004 | 25.18 | 25.62 | 25.12 | 25.55 | 67,131 | +0.51(+2.05%) |
Jan 21, 2004 | 25.80 | 25.80 | 25.03 | 25.04 | 48,710 | -0.85(-3.28%) |
Jan 20, 2004 | 25.79 | 25.92 | 25.70 | 25.89 | 26,897 | +0.10(+0.38%) |
Jan 16, 2004 | 26.22 | 26.22 | 25.79 | 25.79 | 24,863 | -0.29(-1.12%) |
Jan 15, 2004 | 26.10 | 26.19 | 26.01 | 26.08 | 20,568 | -0.01(-0.03%) |
Jan 14, 2004 | 25.75 | 26.09 | 25.75 | 26.09 | 16,500 | +0.35(+1.34%) |
Jan 13, 2004 | 25.42 | 25.75 | 25.36 | 25.75 | 17,517 | +0.37(+1.46%) |
Jan 12, 2004 | 24.96 | 25.38 | 24.96 | 25.38 | 16,048 | +0.46(+1.85%) |
Jan 09, 2004 | 24.95 | 25.08 | 24.93 | 24.92 | 16,613 | -0.05(-0.21%) |
Jan 08, 2004 | 24.95 | 25.02 | 24.85 | 24.97 | 22,829 | +0.19(+0.75%) |
Jan 07, 2004 | 24.93 | 25.03 | 24.50 | 24.78 | 14,692 | -0.10(-0.39%) |
Jan 06, 2004 | 24.86 | 25.07 | 24.83 | 24.88 | 13,109 | +0.06(+0.25%) |
Jan 05, 2004 | 24.32 | 24.92 | 24.32 | 24.82 | 20,568 | +0.34(+1.37%) |
Jan 02, 2004 | 24.86 | 25.17 | 24.33 | 24.48 | 28,706 | -0.29(-1.18%) |
Dec 31, 2003 | 25.64 | 25.64 | 24.78 | 24.78 | 17,969 | -0.88(-3.45%) |
Dec 30, 2003 | 25.71 | 25.83 | 25.46 | 25.66 | 11,188 | -0.23(-0.89%) |
Dec 29, 2003 | 24.77 | 25.91 | 24.77 | 25.89 | 21,812 | +1.03(+4.13%) |
Dec 26, 2003 | 24.73 | 24.91 | 24.64 | 24.86 | 6,328 | +0.04(+0.18%) |
Dec 24, 2003 | 25.01 | 25.11 | 24.82 | 24.82 | 6,328 | -0.19(-0.74%) |
Dec 23, 2003 | 24.55 | 25.01 | 24.47 | 25.01 | 24,524 | +0.69(+2.84%) |
Dec 22, 2003 | 24.20 | 24.33 | 24.20 | 24.32 | 9,719 | +0.12(+0.48%) |
Dec 19, 2003 | 24.52 | 24.52 | 24.08 | 24.20 | 23,281 | -0.31(-1.26%) |
Dec 18, 2003 | 25.15 | 25.27 | 24.52 | 24.51 | 34,583 | -0.64(-2.53%) |
Dec 17, 2003 | 24.95 | 25.20 | 24.91 | 25.15 | 12,431 | +0.24(+0.96%) |
Dec 16, 2003 | 24.55 | 24.91 | 24.55 | 24.91 | 10,736 | +0.36(+1.48%) |
Dec 15, 2003 | 24.38 | 24.94 | 24.38 | 24.55 | 24,637 | -0.23(-0.93%) |
Dec 12, 2003 | 24.59 | 24.75 | 24.59 | 24.78 | 12,092 | +0.19(+0.76%) |
Dec 11, 2003 | 23.45 | 24.59 | 23.45 | 24.59 | 21,247 | +1.05(+4.47%) |
Dec 10, 2003 | 23.71 | 23.97 | 23.47 | 23.54 | 15,144 | -0.45(-1.88%) |
Dec 09, 2003 | 24.37 | 24.37 | 23.92 | 23.99 | 13,109 | -0.35(-1.45%) |
Dec 08, 2003 | 24.01 | 24.14 | 23.87 | 24.34 | 10,284 | +0.49(+2.04%) |
Dec 05, 2003 | 24.16 | 24.20 | 23.89 | 23.85 | 5,311 | -0.19(-0.81%) |
Dec 04, 2003 | 24.56 | 24.67 | 24.00 | 24.05 | 22,151 | -0.43(-1.77%) |
Dec 03, 2003 | 24.63 | 25.06 | 24.48 | 24.48 | 12,205 | -0.06(-0.25%) |
Dec 02, 2003 | 24.86 | 25.00 | 24.54 | 24.55 | 13,335 | -0.34(-1.35%) |
Dec 01, 2003 | 24.28 | 24.88 | 24.24 | 24.88 | 16,613 | +0.75(+3.12%) |
Nov 28, 2003 | 24.23 | 24.27 | 24.11 | 24.13 | 2,373 | -0.14(-0.58%) |
Nov 26, 2003 | 24.31 | 24.38 | 23.97 | 24.27 | 8,815 | +0.02(+0.07%) |
Nov 25, 2003 | 23.89 | 24.39 | 23.97 | 24.25 | 17,178 | +0.36(+1.52%) |
Nov 24, 2003 | 23.32 | 23.89 | 23.32 | 23.89 | 19,438 | +0.48(+2.04%) |
Nov 21, 2003 | 23.47 | 23.47 | 23.36 | 23.41 | 8,137 | +0.00(+0.00%) |
Nov 20, 2003 | 23.52 | 23.59 | 23.39 | 23.41 | 13,787 | +0.05(+0.23%) |
Nov 19, 2003 | 22.93 | 23.36 | 22.87 | 23.36 | 11,753 | +0.35(+1.54%) |
Nov 18, 2003 | 23.58 | 23.58 | 23.01 | 23.01 | 12,770 | -0.53(-2.26%) |
Nov 17, 2003 | 23.40 | 23.62 | 23.27 | 23.54 | 16,613 | +0.09(+0.38%) |
Nov 14, 2003 | 23.47 | 23.53 | 23.34 | 23.45 | 11,188 | +0.03(+0.11%) |
Nov 13, 2003 | 23.30 | 23.48 | 23.25 | 23.42 | 9,041 | +0.19(+0.84%) |
Nov 12, 2003 | 23.09 | 23.20 | 23.05 | 23.23 | 10,397 | +0.22(+0.96%) |
Nov 11, 2003 | 23.36 | 23.36 | 23.00 | 23.01 | 6,102 | -0.19(-0.80%) |
Nov 10, 2003 | 23.71 | 23.71 | 23.19 | 23.19 | 8,476 | -0.48(-2.02%) |
Nov 07, 2003 | 23.74 | 23.74 | 23.62 | 23.67 | 8,702 | -0.05(-0.22%) |
Nov 06, 2003 | 23.58 | 23.72 | 23.58 | 23.72 | 7,007 | -0.04(-0.15%) |
Nov 05, 2003 | 23.46 | 23.78 | 23.24 | 23.76 | 9,154 | +0.52(+2.25%) |
Nov 04, 2003 | 23.46 | 23.55 | 23.24 | 23.24 | 12,318 | -0.23(-0.98%) |