Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 27.60 | 28.05 | 27.44 | 27.98 | 523,728 | +0.32(+1.15%) |
Jan 29, 2004 | 27.32 | 27.68 | 27.08 | 27.66 | 435,931 | +0.22(+0.79%) |
Jan 28, 2004 | 27.53 | 27.71 | 27.32 | 27.44 | 510,652 | -0.18(-0.64%) |
Jan 27, 2004 | 27.54 | 27.79 | 27.31 | 27.62 | 911,261 | -0.04(-0.15%) |
Jan 26, 2004 | 26.93 | 27.66 | 26.82 | 27.66 | 583,505 | +0.73(+2.71%) |
Jan 23, 2004 | 26.50 | 26.96 | 26.26 | 26.93 | 478,896 | +0.27(+1.02%) |
Jan 22, 2004 | 26.41 | 26.80 | 26.36 | 26.66 | 366,983 | +0.16(+0.60%) |
Jan 21, 2004 | 26.26 | 26.50 | 26.03 | 26.50 | 324,188 | +0.22(+0.85%) |
Jan 20, 2004 | 26.02 | 26.35 | 26.00 | 26.27 | 269,166 | +0.11(+0.41%) |
Jan 16, 2004 | 26.49 | 26.49 | 26.15 | 26.17 | 427,100 | -0.32(-1.22%) |
Jan 15, 2004 | 26.38 | 26.50 | 26.23 | 26.49 | 320,962 | +0.19(+0.72%) |
Jan 14, 2004 | 26.05 | 26.39 | 25.98 | 26.30 | 242,165 | +0.11(+0.40%) |
Jan 13, 2004 | 26.26 | 26.26 | 26.03 | 26.20 | 511,501 | -0.06(-0.22%) |
Jan 12, 2004 | 26.29 | 26.35 | 26.11 | 26.26 | 239,617 | -0.04(-0.13%) |
Jan 09, 2004 | 25.92 | 26.29 | 25.89 | 26.29 | 441,025 | +0.27(+1.04%) |
Jan 08, 2004 | 25.85 | 26.02 | 25.73 | 26.02 | 524,068 | +0.19(+0.73%) |
Jan 07, 2004 | 25.83 | 25.94 | 25.69 | 25.83 | 510,143 | -0.05(-0.20%) |
Jan 06, 2004 | 25.69 | 25.89 | 25.60 | 25.89 | 365,964 | +0.05(+0.21%) |
Jan 05, 2004 | 25.91 | 26.23 | 25.63 | 25.83 | 647,868 | -0.08(-0.30%) |
Jan 02, 2004 | 25.68 | 25.94 | 25.63 | 25.91 | 569,410 | +0.36(+1.41%) |
Dec 31, 2003 | 26.32 | 26.49 | 25.55 | 25.55 | 506,576 | -0.64(-2.45%) |
Dec 30, 2003 | 25.98 | 26.22 | 25.97 | 26.19 | 449,347 | +0.21(+0.82%) |
Dec 29, 2003 | 25.72 | 26.14 | 25.72 | 25.98 | 466,159 | +0.12(+0.46%) |
Dec 26, 2003 | 25.90 | 25.96 | 25.84 | 25.86 | 142,480 | -0.06(-0.23%) |
Dec 24, 2003 | 25.76 | 26.05 | 25.76 | 25.92 | 210,748 | +0.01(+0.05%) |
Dec 23, 2003 | 26.09 | 26.09 | 25.90 | 25.91 | 358,832 | -0.29(-1.10%) |
Dec 22, 2003 | 26.18 | 26.26 | 26.10 | 26.20 | 310,263 | -0.07(-0.27%) |
Dec 19, 2003 | 26.33 | 26.36 | 26.12 | 26.27 | 362,738 | -0.08(-0.29%) |
Dec 18, 2003 | 26.49 | 26.50 | 26.22 | 26.35 | 437,969 | -0.23(-0.86%) |
Dec 17, 2003 | 26.62 | 26.65 | 26.51 | 26.57 | 163,368 | -0.07(-0.27%) |
Dec 16, 2003 | 26.49 | 26.60 | 26.23 | 26.65 | 325,717 | +0.18(+0.67%) |
Dec 15, 2003 | 26.49 | 26.67 | 26.46 | 26.47 | 929,431 | -0.29(-1.08%) |
Dec 12, 2003 | 26.63 | 26.83 | 26.61 | 26.76 | 194,445 | +0.06(+0.24%) |
Dec 11, 2003 | 26.39 | 26.71 | 26.39 | 26.69 | 250,486 | -0.02(-0.09%) |
Dec 10, 2003 | 26.97 | 26.97 | 26.65 | 26.72 | 504,029 | -0.22(-0.83%) |
Dec 09, 2003 | 26.88 | 26.96 | 26.73 | 26.94 | 303,470 | +0.14(+0.53%) |
Dec 08, 2003 | 26.37 | 26.93 | 26.37 | 26.80 | 292,262 | +0.49(+1.88%) |
Dec 05, 2003 | 26.49 | 26.58 | 26.26 | 26.30 | 154,197 | -0.24(-0.91%) |
Dec 04, 2003 | 26.65 | 26.70 | 26.50 | 26.55 | 347,624 | -0.16(-0.60%) |
Dec 03, 2003 | 26.59 | 26.72 | 26.56 | 26.70 | 428,289 | +0.06(+0.22%) |
Dec 02, 2003 | 26.76 | 26.85 | 26.56 | 26.65 | 448,158 | -0.12(-0.44%) |
Dec 01, 2003 | 26.22 | 26.76 | 26.22 | 26.76 | 343,718 | +0.62(+2.36%) |
Nov 28, 2003 | 26.01 | 26.19 | 25.87 | 26.15 | 93,911 | +0.19(+0.75%) |
Nov 26, 2003 | 25.83 | 25.94 | 25.53 | 25.95 | 319,943 | +0.24(+0.94%) |
Nov 25, 2003 | 25.50 | 25.73 | 25.41 | 25.71 | 820,236 | +0.30(+1.18%) |
Nov 24, 2003 | 25.46 | 25.62 | 25.41 | 25.41 | 313,829 | +0.01(+0.02%) |
Nov 21, 2003 | 25.72 | 25.88 | 25.39 | 25.40 | 525,257 | -0.37(-1.42%) |
Nov 20, 2003 | 25.62 | 25.77 | 25.53 | 25.77 | 437,459 | -0.05(-0.18%) |
Nov 19, 2003 | 25.76 | 25.94 | 25.72 | 25.82 | 387,192 | +0.06(+0.25%) |
Nov 18, 2003 | 25.74 | 25.79 | 25.64 | 25.75 | 552,089 | +0.13(+0.51%) |
Nov 17, 2003 | 25.66 | 25.92 | 25.50 | 25.62 | 799,009 | -0.27(-1.05%) |
Nov 14, 2003 | 25.87 | 26.05 | 25.82 | 25.89 | 327,245 | +0.01(+0.05%) |
Nov 13, 2003 | 25.32 | 26.14 | 25.30 | 25.88 | 177,293 | +0.41(+1.62%) |
Nov 12, 2003 | 25.20 | 25.50 | 25.17 | 25.47 | 394,325 | +0.29(+1.15%) |
Nov 11, 2003 | 25.50 | 25.56 | 25.17 | 25.18 | 646,509 | -0.64(-2.49%) |
Nov 10, 2003 | 25.32 | 25.89 | 25.28 | 25.82 | 509,803 | +0.50(+1.98%) |
Nov 07, 2003 | 25.30 | 25.76 | 25.28 | 25.32 | 858,276 | +0.97(+3.99%) |
Nov 06, 2003 | 24.05 | 24.41 | 24.05 | 24.35 | 372,078 | +0.24(+0.98%) |
Nov 05, 2003 | 23.84 | 24.14 | 23.87 | 24.11 | 210,238 | +0.12(+0.52%) |
Nov 04, 2003 | 23.84 | 24.07 | 23.81 | 23.99 | 353,567 | +0.09(+0.39%) |