Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 23.31 | 23.38 | 23.19 | 23.31 | 203,869 | +0.07(+0.28%) |
Jan 29, 2004 | 23.45 | 23.46 | 23.17 | 23.24 | 412,004 | -0.48(-2.04%) |
Jan 28, 2004 | 23.66 | 23.81 | 23.64 | 23.72 | 300,899 | +0.07(+0.32%) |
Jan 27, 2004 | 23.76 | 23.77 | 23.61 | 23.65 | 269,551 | -0.02(-0.08%) |
Jan 26, 2004 | 23.68 | 23.75 | 23.61 | 23.67 | 330,328 | +0.05(+0.20%) |
Jan 23, 2004 | 23.61 | 23.68 | 23.47 | 23.62 | 252,704 | -0.08(-0.36%) |
Jan 22, 2004 | 23.74 | 23.77 | 23.61 | 23.70 | 234,151 | +0.06(+0.26%) |
Jan 21, 2004 | 23.54 | 23.68 | 23.47 | 23.64 | 254,623 | +0.01(+0.04%) |
Jan 20, 2004 | 23.45 | 23.63 | 23.45 | 23.63 | 255,263 | +0.13(+0.56%) |
Jan 16, 2004 | 23.54 | 23.63 | 23.45 | 23.50 | 178,705 | -0.07(-0.30%) |
Jan 15, 2004 | 23.68 | 23.68 | 23.49 | 23.57 | 194,060 | -0.08(-0.34%) |
Jan 14, 2004 | 23.60 | 23.66 | 23.45 | 23.65 | 260,381 | +0.17(+0.72%) |
Jan 13, 2004 | 23.70 | 23.73 | 23.45 | 23.48 | 227,540 | -0.22(-0.93%) |
Jan 12, 2004 | 23.67 | 23.73 | 23.59 | 23.70 | 231,166 | +0.08(+0.34%) |
Jan 09, 2004 | 23.67 | 23.67 | 23.52 | 23.62 | 234,578 | -0.05(-0.20%) |
Jan 08, 2004 | 23.75 | 23.75 | 23.60 | 23.67 | 354,426 | +0.07(+0.28%) |
Jan 07, 2004 | 23.61 | 23.63 | 23.56 | 23.61 | 321,158 | +0.03(+0.14%) |
Jan 06, 2004 | 23.55 | 23.61 | 23.47 | 23.57 | 388,120 | +0.09(+0.38%) |
Jan 05, 2004 | 23.56 | 23.58 | 23.45 | 23.48 | 184,676 | +0.04(+0.16%) |
Jan 02, 2004 | 23.40 | 23.52 | 23.38 | 23.45 | 189,368 | +0.05(+0.20%) |
Dec 31, 2003 | 23.47 | 23.56 | 23.40 | 23.40 | 172,095 | -0.09(-0.38%) |
Dec 30, 2003 | 23.57 | 23.58 | 23.40 | 23.49 | 207,921 | +0.03(+0.14%) |
Dec 29, 2003 | 23.39 | 23.48 | 23.26 | 23.46 | 289,170 | +0.07(+0.30%) |
Dec 26, 2003 | 23.44 | 23.45 | 23.22 | 23.39 | 129,231 | +0.00(+0.02%) |
Dec 24, 2003 | 23.35 | 23.40 | 23.30 | 23.38 | 109,185 | +0.03(+0.12%) |
Dec 23, 2003 | 23.42 | 23.42 | 23.30 | 23.35 | 208,987 | -0.05(-0.20%) |
Dec 22, 2003 | 22.98 | 23.40 | 22.95 | 23.40 | 300,899 | +0.42(+1.84%) |
Dec 19, 2003 | 23.04 | 23.09 | 22.89 | 22.98 | 409,658 | -0.13(-0.57%) |
Dec 18, 2003 | 23.28 | 23.39 | 23.04 | 23.11 | 348,668 | -0.09(-0.40%) |
Dec 17, 2003 | 23.07 | 23.15 | 23.07 | 23.20 | 288,104 | +0.07(+0.32%) |
Dec 16, 2003 | 23.35 | 23.35 | 23.01 | 23.13 | 333,100 | -0.14(-0.60%) |
Dec 15, 2003 | 23.31 | 23.43 | 23.26 | 23.27 | 198,538 | -0.10(-0.42%) |
Dec 12, 2003 | 23.26 | 23.40 | 23.21 | 23.37 | 253,984 | +0.10(+0.44%) |
Dec 11, 2003 | 23.45 | 23.53 | 23.20 | 23.26 | 309,856 | -0.22(-0.94%) |
Dec 10, 2003 | 23.45 | 23.50 | 23.41 | 23.48 | 434,609 | -0.03(-0.14%) |
Dec 09, 2003 | 23.58 | 23.59 | 23.48 | 23.52 | 418,828 | -0.01(-0.06%) |
Dec 08, 2003 | 23.54 | 23.55 | 23.41 | 23.53 | 444,845 | -0.05(-0.22%) |
Dec 05, 2003 | 23.59 | 23.59 | 23.54 | 23.58 | 376,391 | +0.02(+0.08%) |
Dec 04, 2003 | 23.59 | 23.59 | 23.49 | 23.56 | 2,713,428 | -0.02(-0.10%) |
Dec 03, 2003 | 23.80 | 23.80 | 23.49 | 23.59 | 514,365 | -0.21(-0.89%) |
Dec 02, 2003 | 23.92 | 23.99 | 23.80 | 23.80 | 323,291 | -0.50(-2.07%) |
Dec 01, 2003 | 24.33 | 24.51 | 24.30 | 24.30 | 176,146 | -0.03(-0.13%) |
Nov 28, 2003 | 24.42 | 24.43 | 24.27 | 24.33 | 65,042 | -0.03(-0.13%) |
Nov 26, 2003 | 24.21 | 24.37 | 24.09 | 24.37 | 79,969 | +0.25(+1.05%) |
Nov 25, 2003 | 24.17 | 24.28 | 24.10 | 24.11 | 140,320 | -0.16(-0.66%) |
Nov 24, 2003 | 24.31 | 24.38 | 24.27 | 24.27 | 121,340 | -0.07(-0.29%) |
Nov 21, 2003 | 24.41 | 24.42 | 24.30 | 24.34 | 71,226 | -0.07(-0.27%) |
Nov 20, 2003 | 24.28 | 24.41 | 24.13 | 24.41 | 132,643 | -0.01(-0.06%) |
Nov 19, 2003 | 24.45 | 24.50 | 24.28 | 24.42 | 112,170 | -0.01(-0.04%) |
Nov 18, 2003 | 24.20 | 24.20 | 24.20 | 24.43 | 92,764 | +0.23(+0.97%) |
Nov 17, 2003 | 24.34 | 24.38 | 24.15 | 24.20 | 139,680 | +0.12(+0.49%) |
Nov 14, 2003 | 24.50 | 24.62 | 24.00 | 24.08 | 313,055 | -0.41(-1.69%) |
Nov 13, 2003 | 24.20 | 24.62 | 24.08 | 24.49 | 123,686 | +0.34(+1.42%) |
Nov 12, 2003 | 24.09 | 24.15 | 24.05 | 24.15 | 96,816 | +0.04(+0.16%) |
Nov 11, 2003 | 23.93 | 24.14 | 24.01 | 24.11 | 148,210 | +0.18(+0.74%) |
Nov 10, 2003 | 23.90 | 24.03 | 23.84 | 23.93 | 96,177 | +0.04(+0.16%) |
Nov 07, 2003 | 23.59 | 23.92 | 23.59 | 23.90 | 94,257 | +0.22(+0.91%) |
Nov 06, 2003 | 23.45 | 23.73 | 23.45 | 23.68 | 93,617 | +0.14(+0.60%) |
Nov 05, 2003 | 23.42 | 23.62 | 23.45 | 23.54 | 96,177 | -0.11(-0.46%) |
Nov 04, 2003 | 23.42 | 23.72 | 23.38 | 23.65 | 156,849 | +0.30(+1.31%) |