Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.40 | 25.45 | 24.58 | 24.83 | 236,200 | -0.32(-1.27%) |
Jan 29, 2004 | 26.41 | 26.41 | 25.15 | 25.15 | 227,800 | -1.01(-3.86%) |
Jan 28, 2004 | 26.40 | 26.40 | 26.11 | 26.16 | 231,300 | -0.12(-0.46%) |
Jan 27, 2004 | 26.24 | 26.35 | 26.10 | 26.28 | 265,800 | -0.02(-0.08%) |
Jan 26, 2004 | 26.00 | 26.48 | 25.90 | 26.30 | 270,100 | +0.15(+0.57%) |
Jan 23, 2004 | 25.29 | 26.17 | 25.29 | 26.15 | 310,400 | +0.71(+2.79%) |
Jan 22, 2004 | 25.73 | 25.87 | 25.24 | 25.44 | 260,900 | -0.29(-1.13%) |
Jan 21, 2004 | 25.25 | 25.73 | 24.98 | 25.73 | 357,400 | +0.17(+0.67%) |
Jan 20, 2004 | 24.30 | 25.79 | 24.30 | 25.56 | 301,300 | +1.64(+6.86%) |
Jan 16, 2004 | 24.13 | 24.33 | 23.89 | 23.92 | 144,200 | +0.06(+0.25%) |
Jan 15, 2004 | 24.50 | 24.65 | 23.85 | 23.86 | 226,200 | -0.59(-2.41%) |
Jan 14, 2004 | 25.00 | 25.09 | 23.60 | 24.45 | 342,700 | -0.37(-1.49%) |
Jan 13, 2004 | 24.80 | 25.08 | 24.71 | 24.82 | 196,700 | +0.02(+0.08%) |
Jan 12, 2004 | 24.71 | 24.80 | 24.35 | 24.80 | 172,100 | +0.34(+1.39%) |
Jan 09, 2004 | 24.06 | 25.07 | 24.06 | 24.46 | 350,100 | +0.41(+1.70%) |
Jan 08, 2004 | 23.69 | 24.17 | 23.69 | 24.05 | 174,200 | +0.51(+2.17%) |
Jan 07, 2004 | 23.47 | 23.59 | 23.10 | 23.54 | 162,300 | +0.22(+0.94%) |
Jan 06, 2004 | 23.60 | 23.68 | 23.32 | 23.32 | 218,000 | -0.18(-0.77%) |
Jan 05, 2004 | 23.50 | 23.76 | 23.10 | 23.50 | 773,600 | +0.06(+0.26%) |
Jan 02, 2004 | 23.50 | 23.76 | 23.38 | 23.44 | 166,100 | -0.11(-0.47%) |
Dec 31, 2003 | 24.18 | 24.24 | 23.50 | 23.55 | 157,100 | -0.50(-2.08%) |
Dec 30, 2003 | 23.50 | 24.51 | 23.50 | 24.05 | 240,300 | -0.30(-1.23%) |
Dec 29, 2003 | 24.05 | 24.40 | 23.95 | 24.35 | 364,900 | +0.44(+1.84%) |
Dec 26, 2003 | 24.13 | 24.21 | 23.90 | 23.91 | 61,400 | -0.17(-0.71%) |
Dec 24, 2003 | 23.60 | 24.21 | 23.60 | 24.08 | 86,800 | +0.23(+0.96%) |
Dec 23, 2003 | 24.30 | 24.37 | 23.48 | 23.85 | 168,800 | -0.28(-1.16%) |
Dec 22, 2003 | 24.13 | 24.30 | 23.61 | 24.13 | 365,100 | -0.05(-0.21%) |
Dec 19, 2003 | 23.80 | 24.18 | 23.65 | 24.18 | 557,900 | +0.57(+2.41%) |
Dec 18, 2003 | 22.90 | 23.78 | 22.90 | 23.61 | 283,400 | +0.66(+2.88%) |
Dec 17, 2003 | 22.92 | 23.02 | 22.63 | 22.95 | 156,300 | +0.19(+0.83%) |
Dec 16, 2003 | 22.65 | 23.01 | 22.53 | 22.76 | 212,400 | +0.41(+1.83%) |
Dec 15, 2003 | 22.90 | 22.90 | 22.35 | 22.35 | 316,100 | -0.40(-1.76%) |
Dec 12, 2003 | 22.37 | 22.75 | 22.11 | 22.75 | 521,400 | +0.48(+2.16%) |
Dec 11, 2003 | 22.07 | 22.28 | 22.02 | 22.27 | 415,300 | +0.27(+1.23%) |
Dec 10, 2003 | 22.43 | 22.29 | 22.00 | 22.00 | 1,268,700 | -0.43(-1.92%) |
Dec 09, 2003 | 23.00 | 23.09 | 22.35 | 22.43 | 297,000 | -0.03(-0.13%) |
Dec 08, 2003 | 22.40 | 22.45 | 21.88 | 22.46 | 500,700 | -0.01(-0.04%) |
Dec 05, 2003 | 21.96 | 22.30 | 21.96 | 22.47 | 196,600 | +0.50(+2.28%) |
Dec 04, 2003 | 21.41 | 22.10 | 21.32 | 21.97 | 358,300 | +0.39(+1.81%) |
Dec 03, 2003 | 21.69 | 21.95 | 21.50 | 21.58 | 343,200 | +0.09(+0.42%) |
Dec 02, 2003 | 21.40 | 21.80 | 21.35 | 21.49 | 336,400 | +0.21(+0.99%) |
Dec 01, 2003 | 20.80 | 21.35 | 20.80 | 21.28 | 247,000 | +0.68(+3.30%) |
Nov 28, 2003 | 20.61 | 20.75 | 20.56 | 20.60 | 59,600 | +0.00(+0.00%) |
Nov 26, 2003 | 20.69 | 20.77 | 20.60 | 20.60 | 141,800 | -0.09(-0.43%) |
Nov 25, 2003 | 20.34 | 20.68 | 20.34 | 20.69 | 331,000 | +0.36(+1.77%) |
Nov 24, 2003 | 20.01 | 20.47 | 20.01 | 20.33 | 177,300 | +0.32(+1.60%) |
Nov 21, 2003 | 19.73 | 20.01 | 19.73 | 20.01 | 170,900 | +0.31(+1.57%) |
Nov 20, 2003 | 19.82 | 20.02 | 19.57 | 19.70 | 147,300 | -0.10(-0.51%) |
Nov 19, 2003 | 19.85 | 19.94 | 19.67 | 19.80 | 136,900 | +0.12(+0.61%) |
Nov 18, 2003 | 19.80 | 19.99 | 19.62 | 19.68 | 142,800 | -0.17(-0.86%) |
Nov 17, 2003 | 19.62 | 19.93 | 19.54 | 19.85 | 79,300 | -0.15(-0.75%) |
Nov 14, 2003 | 20.15 | 20.44 | 19.92 | 20.00 | 119,400 | -0.15(-0.74%) |
Nov 13, 2003 | 19.95 | 20.37 | 19.86 | 20.15 | 107,100 | +0.15(+0.75%) |
Nov 12, 2003 | 19.94 | 20.00 | 19.88 | 20.00 | 181,200 | +0.30(+1.52%) |
Nov 11, 2003 | 19.76 | 19.80 | 19.64 | 19.70 | 123,900 | -0.15(-0.76%) |
Nov 10, 2003 | 19.74 | 19.92 | 19.73 | 19.85 | 161,900 | -0.04(-0.20%) |
Nov 07, 2003 | 19.80 | 19.88 | 19.71 | 19.89 | 146,600 | +0.19(+0.96%) |
Nov 06, 2003 | 19.60 | 19.94 | 19.42 | 19.70 | 227,500 | +0.17(+0.87%) |
Nov 05, 2003 | 19.21 | 19.55 | 19.27 | 19.53 | 98,600 | +0.26(+1.35%) |
Nov 04, 2003 | 19.21 | 19.59 | 19.21 | 19.27 | 99,810 | -0.09(-0.46%) |