Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.49 | 25.70 | 25.44 | 25.66 | 305,157 | +0.08(+0.33%) |
Jan 29, 2004 | 25.67 | 25.74 | 25.44 | 25.57 | 488,050 | +0.05(+0.21%) |
Jan 28, 2004 | 25.33 | 25.57 | 25.20 | 25.52 | 480,513 | +0.16(+0.61%) |
Jan 27, 2004 | 25.29 | 25.46 | 25.23 | 25.36 | 444,839 | +0.00(+0.00%) |
Jan 26, 2004 | 25.14 | 25.38 | 25.08 | 25.36 | 292,093 | +0.11(+0.43%) |
Jan 23, 2004 | 24.99 | 25.26 | 24.76 | 25.26 | 243,355 | +0.59(+2.40%) |
Jan 22, 2004 | 24.59 | 24.79 | 24.48 | 24.66 | 522,049 | +0.11(+0.46%) |
Jan 21, 2004 | 24.62 | 24.70 | 24.48 | 24.55 | 315,541 | -0.15(-0.60%) |
Jan 20, 2004 | 24.96 | 25.05 | 24.70 | 24.70 | 366,623 | -0.24(-0.98%) |
Jan 16, 2004 | 25.18 | 25.18 | 24.95 | 24.95 | 301,974 | -0.23(-0.92%) |
Jan 15, 2004 | 25.26 | 25.27 | 25.02 | 25.18 | 200,479 | -0.05(-0.19%) |
Jan 14, 2004 | 25.24 | 25.26 | 25.17 | 25.23 | 623,377 | +0.05(+0.19%) |
Jan 13, 2004 | 25.27 | 25.41 | 25.16 | 25.18 | 1,323,296 | -0.10(-0.38%) |
Jan 12, 2004 | 25.01 | 25.27 | 25.01 | 25.27 | 195,789 | +0.17(+0.67%) |
Jan 09, 2004 | 25.08 | 25.21 | 24.98 | 25.11 | 179,711 | -0.02(-0.10%) |
Jan 08, 2004 | 24.99 | 25.26 | 24.96 | 25.13 | 388,229 | +0.26(+1.03%) |
Jan 07, 2004 | 24.81 | 25.02 | 24.81 | 24.87 | 249,384 | +0.14(+0.58%) |
Jan 06, 2004 | 24.64 | 25.08 | 24.60 | 24.73 | 415,194 | +0.01(+0.05%) |
Jan 05, 2004 | 24.60 | 24.90 | 24.60 | 24.72 | 216,892 | +0.15(+0.61%) |
Jan 02, 2004 | 24.69 | 24.97 | 24.45 | 24.57 | 186,745 | +0.06(+0.24%) |
Dec 31, 2003 | 24.92 | 25.08 | 24.51 | 24.51 | 566,433 | +0.05(+0.22%) |
Dec 30, 2003 | 24.50 | 24.62 | 24.42 | 24.46 | 179,878 | +0.01(+0.02%) |
Dec 29, 2003 | 24.27 | 24.50 | 24.19 | 24.45 | 247,709 | -0.04(-0.17%) |
Dec 26, 2003 | 24.46 | 24.66 | 24.46 | 24.49 | 89,436 | +0.04(+0.15%) |
Dec 24, 2003 | 24.32 | 24.47 | 24.18 | 24.46 | 69,171 | +0.13(+0.54%) |
Dec 23, 2003 | 24.19 | 24.29 | 24.12 | 24.32 | 172,509 | +0.14(+0.59%) |
Dec 22, 2003 | 23.80 | 24.21 | 23.76 | 24.18 | 278,526 | +0.48(+2.01%) |
Dec 19, 2003 | 23.73 | 23.79 | 23.58 | 23.70 | 400,623 | -0.11(-0.48%) |
Dec 18, 2003 | 23.88 | 23.94 | 23.80 | 23.82 | 297,787 | -0.11(-0.45%) |
Dec 17, 2003 | 23.88 | 23.94 | 23.70 | 23.92 | 160,450 | +0.09(+0.38%) |
Dec 16, 2003 | 23.49 | 23.85 | 23.43 | 23.84 | 186,577 | +0.47(+1.99%) |
Dec 15, 2003 | 23.73 | 23.97 | 23.37 | 23.37 | 290,585 | -0.16(-0.66%) |
Dec 12, 2003 | 23.43 | 23.57 | 23.43 | 23.52 | 239,838 | +0.18(+0.77%) |
Dec 11, 2003 | 23.11 | 23.52 | 23.09 | 23.35 | 297,955 | +0.35(+1.51%) |
Dec 10, 2003 | 23.23 | 23.23 | 22.84 | 23.00 | 320,900 | +0.20(+0.89%) |
Dec 09, 2003 | 22.78 | 22.99 | 22.69 | 22.80 | 215,720 | -0.04(-0.16%) |
Dec 08, 2003 | 22.54 | 22.78 | 22.43 | 22.83 | 312,526 | +0.41(+1.84%) |
Dec 05, 2003 | 22.65 | 22.66 | 22.26 | 22.42 | 151,573 | -0.21(-0.92%) |
Dec 04, 2003 | 22.65 | 22.77 | 22.56 | 22.63 | 232,133 | -0.05(-0.24%) |
Dec 03, 2003 | 23.05 | 23.20 | 22.67 | 22.68 | 219,572 | -0.24(-1.07%) |
Dec 02, 2003 | 23.02 | 23.17 | 22.93 | 22.93 | 390,406 | -0.01(-0.03%) |
Dec 01, 2003 | 22.48 | 23.06 | 22.48 | 22.93 | 483,193 | +0.63(+2.81%) |
Nov 28, 2003 | 22.56 | 22.68 | 22.29 | 22.31 | 141,022 | -0.19(-0.85%) |
Nov 26, 2003 | 22.74 | 22.82 | 22.49 | 22.50 | 288,241 | -0.17(-0.74%) |
Nov 25, 2003 | 22.49 | 22.66 | 22.40 | 22.66 | 138,342 | +0.14(+0.64%) |
Nov 24, 2003 | 22.42 | 22.62 | 22.27 | 22.52 | 208,015 | +0.13(+0.59%) |
Nov 21, 2003 | 22.37 | 22.45 | 22.04 | 22.39 | 220,074 | +0.08(+0.37%) |
Nov 20, 2003 | 22.24 | 22.31 | 22.18 | 22.31 | 301,639 | +0.07(+0.30%) |
Nov 19, 2003 | 22.28 | 22.43 | 22.20 | 22.24 | 257,591 | -0.02(-0.08%) |
Nov 18, 2003 | 22.35 | 22.42 | 22.20 | 22.26 | 200,646 | +0.08(+0.38%) |
Nov 17, 2003 | 22.10 | 22.32 | 22.10 | 22.18 | 257,926 | +0.01(+0.05%) |
Nov 14, 2003 | 22.48 | 22.78 | 22.16 | 22.16 | 186,745 | -0.30(-1.33%) |
Nov 13, 2003 | 22.21 | 22.46 | 22.09 | 22.46 | 165,642 | +0.28(+1.27%) |
Nov 12, 2003 | 21.88 | 22.27 | 21.88 | 22.18 | 178,873 | +0.36(+1.64%) |
Nov 11, 2003 | 22.03 | 22.03 | 21.78 | 21.82 | 164,972 | -0.17(-0.76%) |
Nov 10, 2003 | 22.15 | 22.15 | 21.93 | 21.99 | 186,912 | -0.16(-0.73%) |
Nov 07, 2003 | 22.21 | 22.21 | 22.09 | 22.15 | 270,320 | +0.06(+0.27%) |
Nov 06, 2003 | 22.21 | 22.23 | 21.97 | 22.09 | 207,011 | -0.07(-0.32%) |
Nov 05, 2003 | 22.12 | 22.20 | 22.01 | 22.16 | 188,252 | +0.04(+0.19%) |
Nov 04, 2003 | 22.12 | 22.20 | 22.07 | 22.12 | 237,995 | -0.08(-0.38%) |