Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 23.86 | 23.91 | 23.63 | 23.80 | 195,429 | -0.09(-0.38%) |
Jan 29, 2004 | 23.95 | 24.04 | 23.13 | 23.89 | 274,687 | -0.02(-0.08%) |
Jan 28, 2004 | 24.65 | 24.72 | 23.91 | 23.91 | 137,233 | -0.74(-3.00%) |
Jan 27, 2004 | 24.67 | 24.80 | 24.58 | 24.65 | 163,504 | -0.05(-0.22%) |
Jan 26, 2004 | 24.45 | 24.70 | 24.01 | 24.70 | 185,231 | +0.03(+0.11%) |
Jan 23, 2004 | 23.77 | 24.67 | 23.64 | 24.67 | 229,349 | +1.04(+4.39%) |
Jan 22, 2004 | 24.40 | 24.72 | 23.61 | 23.64 | 195,873 | -0.73(-3.00%) |
Jan 21, 2004 | 24.72 | 24.81 | 24.36 | 24.37 | 88,458 | -0.44(-1.78%) |
Jan 20, 2004 | 23.47 | 24.81 | 23.46 | 24.81 | 370,906 | +1.26(+5.36%) |
Jan 16, 2004 | 23.55 | 23.69 | 23.36 | 23.55 | 170,488 | -0.01(-0.04%) |
Jan 15, 2004 | 24.66 | 24.72 | 23.55 | 23.55 | 259,944 | -1.12(-4.53%) |
Jan 14, 2004 | 24.72 | 24.80 | 24.25 | 24.67 | 106,527 | +0.00(+0.00%) |
Jan 13, 2004 | 24.49 | 24.80 | 24.37 | 24.67 | 140,891 | +0.09(+0.37%) |
Jan 12, 2004 | 24.36 | 24.58 | 24.09 | 24.58 | 341,087 | +0.87(+3.65%) |
Jan 09, 2004 | 23.75 | 24.36 | 23.64 | 23.72 | 296,414 | -0.02(-0.08%) |
Jan 08, 2004 | 24.15 | 24.15 | 23.50 | 23.73 | 286,437 | -0.22(-0.90%) |
Jan 07, 2004 | 24.36 | 24.37 | 23.95 | 23.95 | 145,990 | -0.49(-1.99%) |
Jan 06, 2004 | 24.58 | 24.71 | 24.44 | 24.44 | 104,421 | -0.05(-0.22%) |
Jan 05, 2004 | 24.54 | 24.99 | 24.28 | 24.49 | 537,292 | -0.14(-0.55%) |
Jan 02, 2004 | 24.18 | 24.74 | 24.18 | 24.63 | 92,892 | +0.55(+2.29%) |
Dec 31, 2003 | 24.99 | 25.03 | 24.04 | 24.08 | 146,987 | -0.87(-3.47%) |
Dec 30, 2003 | 25.35 | 25.36 | 24.79 | 24.94 | 111,515 | -0.44(-1.74%) |
Dec 29, 2003 | 24.68 | 25.39 | 24.65 | 25.39 | 217,267 | +0.76(+3.08%) |
Dec 26, 2003 | 24.36 | 24.63 | 24.31 | 24.63 | 68,838 | +0.41(+1.68%) |
Dec 24, 2003 | 24.09 | 24.39 | 24.01 | 24.22 | 65,623 | +0.13(+0.52%) |
Dec 23, 2003 | 23.68 | 24.10 | 23.18 | 24.10 | 189,776 | +0.20(+0.83%) |
Dec 22, 2003 | 23.96 | 23.96 | 23.69 | 23.90 | 152,752 | -0.11(-0.45%) |
Dec 19, 2003 | 24.22 | 24.24 | 23.86 | 24.01 | 226,689 | -0.23(-0.93%) |
Dec 18, 2003 | 23.84 | 24.23 | 23.82 | 24.23 | 230,680 | +0.46(+1.94%) |
Dec 17, 2003 | 23.86 | 23.86 | 23.53 | 23.77 | 161,841 | -0.14(-0.57%) |
Dec 16, 2003 | 24.22 | 24.22 | 23.68 | 23.91 | 218,819 | -0.32(-1.30%) |
Dec 15, 2003 | 24.50 | 24.55 | 24.21 | 24.22 | 332,551 | -0.22(-0.89%) |
Dec 12, 2003 | 23.91 | 24.44 | 23.64 | 24.44 | 207,955 | +0.53(+2.23%) |
Dec 11, 2003 | 23.00 | 23.97 | 22.91 | 23.91 | 296,081 | +1.22(+5.37%) |
Dec 10, 2003 | 22.82 | 22.87 | 22.56 | 22.69 | 196,981 | -0.15(-0.67%) |
Dec 09, 2003 | 23.18 | 23.18 | 22.79 | 22.84 | 157,851 | -0.21(-0.90%) |
Dec 08, 2003 | 22.87 | 23.20 | 22.85 | 23.05 | 320,025 | +0.18(+0.79%) |
Dec 05, 2003 | 22.83 | 22.93 | 22.57 | 22.87 | 116,282 | +0.04(+0.16%) |
Dec 04, 2003 | 22.42 | 22.74 | 22.42 | 22.83 | 166,275 | +0.60(+2.68%) |
Dec 03, 2003 | 22.33 | 22.42 | 22.15 | 22.24 | 311,822 | +0.13(+0.57%) |
Dec 02, 2003 | 21.87 | 22.31 | 21.80 | 22.11 | 292,978 | +0.60(+2.77%) |
Dec 01, 2003 | 21.04 | 21.65 | 21.04 | 21.52 | 142,553 | +0.66(+3.16%) |
Nov 28, 2003 | 20.84 | 20.97 | 20.76 | 20.86 | 42,234 | +0.02(+0.09%) |
Nov 26, 2003 | 20.84 | 20.87 | 20.57 | 20.84 | 107,192 | +0.00(+0.00%) |
Nov 25, 2003 | 20.73 | 20.96 | 20.73 | 20.84 | 155,190 | +0.14(+0.65%) |
Nov 24, 2003 | 20.39 | 20.84 | 20.39 | 20.70 | 182,238 | +0.27(+1.32%) |
Nov 21, 2003 | 20.51 | 20.64 | 20.37 | 20.43 | 155,634 | -0.07(-0.35%) |
Nov 20, 2003 | 20.49 | 20.58 | 20.26 | 20.51 | 105,197 | -0.10(-0.48%) |
Nov 19, 2003 | 20.35 | 20.77 | 20.28 | 20.60 | 113,954 | +0.30(+1.47%) |
Nov 18, 2003 | 20.43 | 20.57 | 20.09 | 20.31 | 129,695 | -0.06(-0.31%) |
Nov 17, 2003 | 20.06 | 20.42 | 20.00 | 20.37 | 131,136 | -0.05(-0.26%) |
Nov 14, 2003 | 20.39 | 20.72 | 20.33 | 20.42 | 96,440 | +0.14(+0.71%) |
Nov 13, 2003 | 20.12 | 20.31 | 19.94 | 20.28 | 107,081 | +0.21(+1.03%) |
Nov 12, 2003 | 19.76 | 20.01 | 19.72 | 20.07 | 131,912 | +0.39(+1.97%) |
Nov 11, 2003 | 19.58 | 19.71 | 19.35 | 19.68 | 125,261 | +0.11(+0.55%) |
Nov 10, 2003 | 19.74 | 19.85 | 19.49 | 19.58 | 293,643 | -0.05(-0.28%) |
Nov 07, 2003 | 19.22 | 19.72 | 19.19 | 19.63 | 163,172 | +0.48(+2.50%) |
Nov 06, 2003 | 18.94 | 19.15 | 18.94 | 19.15 | 161,065 | +0.21(+1.10%) |
Nov 05, 2003 | 18.75 | 18.94 | 18.63 | 18.94 | 279,343 | +0.25(+1.35%) |
Nov 04, 2003 | 18.75 | 18.76 | 18.62 | 18.69 | 259,279 | -0.15(-0.81%) |