Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 27.26 | 27.68 | 27.20 | 27.42 | 70,300 | +0.21(+0.77%) |
Jan 29, 2004 | 27.30 | 27.36 | 26.95 | 27.21 | 58,800 | -0.02(-0.07%) |
Jan 28, 2004 | 27.85 | 27.87 | 27.19 | 27.23 | 85,200 | -0.61(-2.19%) |
Jan 27, 2004 | 27.83 | 27.90 | 27.50 | 27.84 | 57,200 | -0.09(-0.32%) |
Jan 26, 2004 | 27.94 | 27.98 | 27.73 | 27.93 | 68,600 | -0.01(-0.04%) |
Jan 23, 2004 | 28.00 | 28.05 | 27.80 | 27.94 | 24,400 | +0.00(+0.00%) |
Jan 22, 2004 | 27.97 | 28.00 | 27.80 | 27.94 | 24,800 | +0.07(+0.25%) |
Jan 21, 2004 | 27.60 | 27.90 | 27.60 | 27.87 | 62,600 | +0.27(+0.98%) |
Jan 20, 2004 | 27.49 | 27.95 | 27.49 | 27.60 | 59,000 | +0.31(+1.14%) |
Jan 16, 2004 | 28.13 | 28.15 | 27.29 | 27.29 | 28,300 | -0.74(-2.64%) |
Jan 15, 2004 | 27.99 | 28.09 | 27.70 | 28.03 | 111,300 | +0.04(+0.14%) |
Jan 14, 2004 | 28.10 | 28.15 | 27.95 | 27.99 | 64,600 | -0.04(-0.14%) |
Jan 13, 2004 | 28.25 | 28.25 | 27.87 | 28.03 | 30,900 | -0.12(-0.43%) |
Jan 12, 2004 | 28.35 | 28.35 | 28.04 | 28.15 | 43,300 | -0.05(-0.18%) |
Jan 09, 2004 | 28.20 | 28.29 | 28.09 | 28.20 | 20,400 | -0.05(-0.18%) |
Jan 08, 2004 | 28.39 | 28.48 | 28.13 | 28.25 | 29,200 | +0.13(+0.46%) |
Jan 07, 2004 | 28.40 | 28.45 | 28.10 | 28.12 | 37,800 | -0.24(-0.85%) |
Jan 06, 2004 | 28.30 | 28.50 | 28.30 | 28.36 | 21,300 | +0.06(+0.21%) |
Jan 05, 2004 | 28.00 | 28.50 | 28.00 | 28.30 | 25,300 | +0.14(+0.50%) |
Jan 02, 2004 | 28.30 | 28.45 | 28.11 | 28.16 | 29,900 | -0.14(-0.49%) |
Dec 31, 2003 | 28.46 | 28.50 | 28.01 | 28.30 | 128,200 | -0.16(-0.56%) |
Dec 30, 2003 | 28.14 | 28.46 | 28.02 | 28.46 | 27,500 | +0.32(+1.14%) |
Dec 29, 2003 | 27.77 | 28.20 | 27.77 | 28.14 | 33,200 | -0.19(-0.67%) |
Dec 26, 2003 | 28.10 | 28.37 | 28.05 | 28.33 | 7,600 | +0.26(+0.93%) |
Dec 24, 2003 | 28.05 | 28.11 | 28.00 | 28.07 | 16,500 | +0.07(+0.25%) |
Dec 23, 2003 | 27.90 | 28.17 | 27.90 | 28.00 | 59,100 | +0.25(+0.90%) |
Dec 22, 2003 | 27.70 | 27.75 | 27.65 | 27.75 | 63,300 | +0.25(+0.91%) |
Dec 19, 2003 | 26.99 | 27.50 | 26.64 | 27.50 | 44,700 | +0.55(+2.04%) |
Dec 18, 2003 | 26.83 | 27.01 | 26.82 | 26.95 | 19,600 | +0.00(+0.00%) |
Dec 17, 2003 | 27.20 | 27.24 | 26.94 | 26.95 | 41,600 | -0.19(-0.70%) |
Dec 16, 2003 | 27.00 | 27.03 | 26.72 | 27.14 | 19,300 | +0.31(+1.16%) |
Dec 15, 2003 | 27.38 | 27.38 | 26.84 | 26.83 | 41,400 | -0.20(-0.74%) |
Dec 12, 2003 | 27.10 | 27.10 | 26.96 | 27.03 | 24,300 | +0.03(+0.11%) |
Dec 11, 2003 | 26.93 | 27.22 | 26.90 | 27.00 | 22,600 | +0.21(+0.78%) |
Dec 10, 2003 | 27.01 | 27.01 | 26.62 | 26.79 | 37,800 | -0.10(-0.37%) |
Dec 09, 2003 | 27.25 | 27.29 | 26.64 | 26.89 | 27,200 | -0.21(-0.77%) |
Dec 08, 2003 | 26.72 | 27.10 | 26.72 | 27.10 | 25,800 | +0.63(+2.38%) |
Dec 05, 2003 | 26.60 | 26.60 | 26.50 | 26.47 | 22,900 | -0.03(-0.11%) |
Dec 04, 2003 | 26.68 | 26.75 | 26.33 | 26.50 | 26,800 | -0.15(-0.56%) |
Dec 03, 2003 | 26.70 | 26.70 | 26.66 | 26.65 | 27,200 | -0.10(-0.37%) |
Dec 02, 2003 | 26.85 | 26.85 | 26.79 | 26.75 | 18,000 | +0.10(+0.38%) |
Dec 01, 2003 | 26.18 | 26.67 | 26.18 | 26.65 | 40,200 | +0.60(+2.30%) |
Nov 28, 2003 | 26.11 | 26.11 | 26.00 | 26.05 | 19,700 | +0.19(+0.73%) |
Nov 26, 2003 | 26.39 | 26.39 | 25.79 | 25.86 | 31,100 | -0.37(-1.41%) |
Nov 25, 2003 | 26.44 | 26.50 | 26.23 | 26.23 | 38,500 | +0.02(+0.08%) |
Nov 24, 2003 | 25.95 | 26.45 | 25.90 | 26.21 | 31,000 | +0.42(+1.63%) |
Nov 21, 2003 | 26.05 | 26.05 | 25.65 | 25.79 | 15,200 | -0.16(-0.62%) |
Nov 20, 2003 | 26.15 | 26.24 | 25.49 | 25.95 | 35,400 | -0.17(-0.65%) |
Nov 19, 2003 | 26.75 | 26.75 | 26.20 | 26.12 | 61,000 | +0.07(+0.27%) |
Nov 18, 2003 | 25.95 | 26.20 | 25.94 | 26.05 | 79,500 | +0.20(+0.77%) |
Nov 17, 2003 | 25.84 | 25.95 | 25.75 | 25.85 | 114,000 | +0.00(+0.00%) |
Nov 14, 2003 | 25.65 | 25.90 | 25.50 | 25.85 | 44,300 | +0.30(+1.17%) |
Nov 13, 2003 | 25.90 | 25.90 | 25.50 | 25.55 | 33,200 | -0.30(-1.16%) |
Nov 12, 2003 | 25.62 | 25.85 | 25.55 | 25.85 | 29,500 | +0.29(+1.13%) |
Nov 11, 2003 | 25.75 | 25.75 | 25.75 | 25.56 | 98,100 | -0.19(-0.74%) |
Nov 10, 2003 | 25.55 | 25.79 | 25.50 | 25.75 | 36,600 | +0.30(+1.18%) |
Nov 07, 2003 | 25.26 | 25.55 | 25.26 | 25.45 | 95,900 | +0.26(+1.03%) |
Nov 06, 2003 | 25.30 | 25.30 | 25.01 | 25.19 | 53,500 | -0.01(-0.04%) |
Nov 05, 2003 | 24.70 | 25.11 | 24.42 | 25.20 | 66,000 | +0.53(+2.15%) |
Nov 04, 2003 | 24.70 | 24.70 | 24.42 | 24.67 | 24,200 | +0.07(+0.28%) |