Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.15 | 22.75 | 21.10 | 22.07 | 590,603 | +0.92(+4.34%) |
Jan 29, 2004 | 22.57 | 22.70 | 20.28 | 21.15 | 1,600,732 | -1.21(-5.42%) |
Jan 28, 2004 | 23.35 | 24.38 | 22.36 | 22.36 | 1,353,499 | -0.83(-3.57%) |
Jan 27, 2004 | 24.67 | 24.70 | 22.93 | 23.19 | 749,915 | -1.73(-6.93%) |
Jan 26, 2004 | 24.38 | 24.93 | 23.96 | 24.92 | 297,431 | +0.59(+2.43%) |
Jan 23, 2004 | 25.32 | 25.66 | 23.64 | 24.33 | 700,327 | -0.90(-3.55%) |
Jan 22, 2004 | 26.49 | 26.82 | 25.06 | 25.22 | 382,107 | -1.19(-4.49%) |
Jan 21, 2004 | 26.98 | 26.98 | 25.64 | 26.41 | 320,856 | -0.71(-2.62%) |
Jan 20, 2004 | 27.12 | 27.22 | 26.46 | 27.12 | 422,569 | +0.11(+0.40%) |
Jan 16, 2004 | 27.06 | 27.42 | 27.01 | 27.01 | 667,876 | -0.04(-0.15%) |
Jan 15, 2004 | 26.55 | 27.39 | 25.98 | 27.05 | 478,368 | +0.42(+1.59%) |
Jan 14, 2004 | 26.73 | 27.34 | 26.10 | 26.62 | 231,291 | -0.05(-0.18%) |
Jan 13, 2004 | 27.25 | 27.35 | 26.03 | 26.67 | 337,971 | -0.74(-2.70%) |
Jan 12, 2004 | 26.90 | 27.41 | 26.83 | 27.41 | 465,201 | +0.59(+2.21%) |
Jan 09, 2004 | 27.09 | 27.67 | 26.70 | 26.82 | 544,028 | -0.69(-2.51%) |
Jan 08, 2004 | 27.86 | 28.05 | 27.34 | 27.51 | 913,223 | -0.29(-1.03%) |
Jan 07, 2004 | 26.87 | 27.96 | 26.41 | 27.80 | 645,660 | +0.78(+2.88%) |
Jan 06, 2004 | 26.60 | 27.40 | 26.60 | 27.02 | 702,760 | +0.40(+1.52%) |
Jan 05, 2004 | 26.34 | 26.77 | 26.13 | 26.62 | 556,124 | +0.60(+2.31%) |
Jan 02, 2004 | 26.33 | 26.33 | 25.66 | 26.01 | 306,659 | +0.33(+1.27%) |
Dec 31, 2003 | 26.44 | 26.53 | 25.50 | 25.69 | 278,670 | -0.56(-2.14%) |
Dec 30, 2003 | 26.36 | 26.56 | 25.89 | 26.25 | 188,489 | -0.14(-0.52%) |
Dec 29, 2003 | 25.71 | 26.43 | 25.54 | 26.39 | 173,957 | +0.89(+3.48%) |
Dec 26, 2003 | 25.23 | 25.78 | 25.23 | 25.50 | 54,721 | +0.18(+0.70%) |
Dec 24, 2003 | 25.55 | 25.63 | 25.32 | 25.32 | 57,888 | -0.38(-1.50%) |
Dec 23, 2003 | 25.03 | 25.71 | 25.03 | 25.71 | 183,256 | +0.53(+2.12%) |
Dec 22, 2003 | 24.77 | 25.22 | 24.73 | 25.18 | 304,175 | +0.37(+1.51%) |
Dec 19, 2003 | 24.52 | 25.32 | 24.51 | 24.80 | 391,173 | +0.18(+0.72%) |
Dec 18, 2003 | 23.29 | 24.72 | 23.13 | 24.62 | 420,862 | +1.28(+5.49%) |
Dec 17, 2003 | 23.77 | 23.77 | 22.96 | 23.34 | 180,128 | -0.20(-0.84%) |
Dec 16, 2003 | 23.75 | 23.99 | 22.79 | 23.54 | 581,798 | -0.32(-1.32%) |
Dec 15, 2003 | 25.83 | 25.84 | 23.79 | 23.85 | 530,143 | -1.13(-4.54%) |
Dec 12, 2003 | 24.70 | 25.13 | 24.30 | 24.99 | 360,615 | +0.49(+2.01%) |
Dec 11, 2003 | 23.30 | 24.68 | 23.30 | 24.50 | 353,509 | +1.11(+4.77%) |
Dec 10, 2003 | 23.38 | 24.02 | 22.87 | 23.38 | 337,837 | -0.18(-0.75%) |
Dec 09, 2003 | 24.95 | 25.00 | 23.34 | 23.56 | 530,035 | -1.11(-4.52%) |
Dec 08, 2003 | 24.52 | 25.19 | 24.18 | 24.67 | 486,810 | +0.02(+0.08%) |
Dec 05, 2003 | 25.66 | 25.31 | 24.60 | 24.65 | 389,951 | -1.01(-3.92%) |
Dec 04, 2003 | 26.17 | 26.39 | 24.91 | 25.66 | 918,448 | -0.38(-1.48%) |
Dec 03, 2003 | 27.47 | 27.62 | 26.04 | 26.04 | 611,923 | -1.18(-4.35%) |
Dec 02, 2003 | 27.71 | 28.03 | 27.11 | 27.23 | 701,598 | -0.43(-1.57%) |
Dec 01, 2003 | 26.59 | 27.74 | 26.40 | 27.66 | 1,041,015 | +1.56(+5.97%) |
Nov 28, 2003 | 25.73 | 26.30 | 25.73 | 26.10 | 181,406 | +0.33(+1.26%) |
Nov 26, 2003 | 26.43 | 26.58 | 25.39 | 25.78 | 493,325 | -0.36(-1.36%) |
Nov 25, 2003 | 26.28 | 26.38 | 25.98 | 26.13 | 671,440 | +0.00(+0.00%) |
Nov 24, 2003 | 26.33 | 26.67 | 25.93 | 26.13 | 744,034 | +0.25(+0.95%) |
Nov 21, 2003 | 26.04 | 26.33 | 25.38 | 25.89 | 714,124 | -0.16(-0.61%) |
Nov 20, 2003 | 25.94 | 26.45 | 25.64 | 26.04 | 701,239 | -0.04(-0.15%) |
Nov 19, 2003 | 25.74 | 26.36 | 25.65 | 26.08 | 408,275 | +0.32(+1.22%) |
Nov 18, 2003 | 27.02 | 27.48 | 25.64 | 25.77 | 700,626 | -0.67(-2.54%) |
Nov 17, 2003 | 27.00 | 27.12 | 26.06 | 26.44 | 477,890 | -1.03(-3.73%) |
Nov 14, 2003 | 28.60 | 28.66 | 27.17 | 27.46 | 653,857 | -1.19(-4.16%) |
Nov 13, 2003 | 28.99 | 29.57 | 28.12 | 28.66 | 435,608 | -0.67(-2.29%) |
Nov 12, 2003 | 28.91 | 29.39 | 28.79 | 29.33 | 653,428 | +0.39(+1.36%) |
Nov 11, 2003 | 27.74 | 28.93 | 27.55 | 28.93 | 1,392,432 | +1.15(+4.15%) |
Nov 10, 2003 | 28.45 | 28.91 | 27.74 | 27.78 | 1,228,437 | -0.57(-2.02%) |
Nov 07, 2003 | 28.35 | 28.50 | 27.60 | 28.35 | 837,598 | +0.09(+0.31%) |
Nov 06, 2003 | 26.13 | 28.26 | 25.93 | 28.26 | 1,413,512 | +2.14(+8.19%) |
Nov 05, 2003 | 25.64 | 26.12 | 25.08 | 26.12 | 828,366 | +0.24(+0.91%) |
Nov 04, 2003 | 25.05 | 26.11 | 24.65 | 25.89 | 2,778,797 | +2.07(+8.70%) |