Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.87 | 26.00 | 25.82 | 25.89 | 244,713 | -0.04(-0.17%) |
Jan 29, 2004 | 26.03 | 26.03 | 25.61 | 25.93 | 117,593 | -0.04(-0.17%) |
Jan 28, 2004 | 26.70 | 26.75 | 25.98 | 25.98 | 133,366 | -0.60(-2.24%) |
Jan 27, 2004 | 26.57 | 26.64 | 26.45 | 26.57 | 122,903 | -0.08(-0.31%) |
Jan 26, 2004 | 26.03 | 26.71 | 25.98 | 26.66 | 364,337 | +0.63(+2.44%) |
Jan 23, 2004 | 25.86 | 26.09 | 25.86 | 26.02 | 330,293 | +0.12(+0.45%) |
Jan 22, 2004 | 26.03 | 26.09 | 25.86 | 25.91 | 173,189 | -0.15(-0.59%) |
Jan 21, 2004 | 26.32 | 26.34 | 26.06 | 26.06 | 239,248 | -0.23(-0.88%) |
Jan 20, 2004 | 25.93 | 26.37 | 25.93 | 26.29 | 447,262 | +0.39(+1.51%) |
Jan 16, 2004 | 25.93 | 25.98 | 25.77 | 25.90 | 318,893 | +0.04(+0.15%) |
Jan 15, 2004 | 25.29 | 25.86 | 25.29 | 25.86 | 371,521 | +0.61(+2.41%) |
Jan 14, 2004 | 25.29 | 25.38 | 25.16 | 25.25 | 169,753 | +0.03(+0.10%) |
Jan 13, 2004 | 25.24 | 25.33 | 25.10 | 25.23 | 594,215 | +0.06(+0.23%) |
Jan 12, 2004 | 24.95 | 25.21 | 24.87 | 25.17 | 333,104 | +0.26(+1.05%) |
Jan 09, 2004 | 25.17 | 25.20 | 24.91 | 24.91 | 340,444 | -0.37(-1.47%) |
Jan 08, 2004 | 25.36 | 25.41 | 25.28 | 25.28 | 177,249 | -0.08(-0.30%) |
Jan 07, 2004 | 25.52 | 25.59 | 25.26 | 25.36 | 382,609 | -0.22(-0.85%) |
Jan 06, 2004 | 25.91 | 25.91 | 25.57 | 25.58 | 272,043 | -0.33(-1.28%) |
Jan 05, 2004 | 25.93 | 26.00 | 25.73 | 25.91 | 178,030 | -0.02(-0.07%) |
Jan 02, 2004 | 26.06 | 26.16 | 25.84 | 25.93 | 248,461 | -0.05(-0.20%) |
Dec 31, 2003 | 26.03 | 26.20 | 25.93 | 25.98 | 168,348 | +0.01(+0.02%) |
Dec 30, 2003 | 25.93 | 26.00 | 25.82 | 25.97 | 235,812 | +0.10(+0.40%) |
Dec 29, 2003 | 25.79 | 26.06 | 25.85 | 25.87 | 199,269 | +0.08(+0.30%) |
Dec 26, 2003 | 25.81 | 25.88 | 25.76 | 25.79 | 36,230 | -0.05(-0.20%) |
Dec 24, 2003 | 26.00 | 26.00 | 25.81 | 25.84 | 54,970 | -0.09(-0.35%) |
Dec 23, 2003 | 25.95 | 25.97 | 25.71 | 25.93 | 150,388 | -0.03(-0.12%) |
Dec 22, 2003 | 25.90 | 25.97 | 25.84 | 25.97 | 251,897 | +0.13(+0.50%) |
Dec 19, 2003 | 26.19 | 26.19 | 25.81 | 25.84 | 250,023 | -0.29(-1.10%) |
Dec 18, 2003 | 25.81 | 26.11 | 25.80 | 26.13 | 260,486 | +0.38(+1.49%) |
Dec 17, 2003 | 25.81 | 25.82 | 25.60 | 25.74 | 194,740 | -0.02(-0.07%) |
Dec 16, 2003 | 25.90 | 25.90 | 25.58 | 25.76 | 147,421 | -0.04(-0.17%) |
Dec 15, 2003 | 26.06 | 26.25 | 25.99 | 25.81 | 413,999 | -0.06(-0.22%) |
Dec 12, 2003 | 25.61 | 25.87 | 25.52 | 25.86 | 208,639 | +0.22(+0.85%) |
Dec 11, 2003 | 24.97 | 25.65 | 24.97 | 25.65 | 343,723 | +0.56(+2.22%) |
Dec 10, 2003 | 25.45 | 25.65 | 24.93 | 25.09 | 481,463 | -0.36(-1.41%) |
Dec 09, 2003 | 25.97 | 25.97 | 25.43 | 25.45 | 411,187 | -0.52(-2.00%) |
Dec 08, 2003 | 25.71 | 26.02 | 25.71 | 25.97 | 203,641 | +0.19(+0.75%) |
Dec 05, 2003 | 25.58 | 25.85 | 25.58 | 25.77 | 140,081 | +0.17(+0.68%) |
Dec 04, 2003 | 25.74 | 25.86 | 25.58 | 25.60 | 217,853 | -0.15(-0.57%) |
Dec 03, 2003 | 25.86 | 25.98 | 25.74 | 25.75 | 201,299 | -0.28(-1.08%) |
Dec 02, 2003 | 26.25 | 26.29 | 25.97 | 26.03 | 236,905 | -0.22(-0.85%) |
Dec 01, 2003 | 25.89 | 26.25 | 25.87 | 26.25 | 202,861 | +0.53(+2.04%) |
Nov 28, 2003 | 25.87 | 25.88 | 25.73 | 25.73 | 76,209 | -0.08(-0.30%) |
Nov 26, 2003 | 25.79 | 25.81 | 25.68 | 25.81 | 225,817 | -0.17(-0.64%) |
Nov 25, 2003 | 25.74 | 25.97 | 25.72 | 25.97 | 179,436 | +0.20(+0.77%) |
Nov 24, 2003 | 25.31 | 25.77 | 25.31 | 25.77 | 180,060 | +0.49(+1.95%) |
Nov 21, 2003 | 25.07 | 25.29 | 25.07 | 25.28 | 183,184 | +0.25(+1.00%) |
Nov 20, 2003 | 25.29 | 25.32 | 25.03 | 25.03 | 151,013 | -0.29(-1.16%) |
Nov 19, 2003 | 25.20 | 25.43 | 25.13 | 25.33 | 152,887 | +0.13(+0.53%) |
Nov 18, 2003 | 25.27 | 25.27 | 25.15 | 25.19 | 135,240 | -0.09(-0.35%) |
Nov 17, 2003 | 24.93 | 25.28 | 24.93 | 25.28 | 375,269 | +0.17(+0.66%) |
Nov 14, 2003 | 25.55 | 25.60 | 25.05 | 25.11 | 219,102 | -0.40(-1.56%) |
Nov 13, 2003 | 25.40 | 25.60 | 25.33 | 25.51 | 216,135 | +0.12(+0.45%) |
Nov 12, 2003 | 25.07 | 25.42 | 25.06 | 25.40 | 191,460 | +0.30(+1.20%) |
Nov 11, 2003 | 24.96 | 25.15 | 24.85 | 25.09 | 215,198 | +0.20(+0.82%) |
Nov 10, 2003 | 25.42 | 25.42 | 24.78 | 24.89 | 288,284 | -0.49(-1.92%) |
Nov 07, 2003 | 25.55 | 25.63 | 25.36 | 25.38 | 491,614 | -0.04(-0.18%) |
Nov 06, 2003 | 25.05 | 25.42 | 25.01 | 25.42 | 545,804 | +0.33(+1.33%) |
Nov 05, 2003 | 24.91 | 25.11 | 24.82 | 25.09 | 190,055 | +0.06(+0.26%) |
Nov 04, 2003 | 24.92 | 25.10 | 24.86 | 25.02 | 247,685 | +0.17(+0.67%) |