Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 23.36 | 23.60 | 22.97 | 23.46 | 115,266 | -0.01(-0.03%) |
Jan 29, 2004 | 23.12 | 23.50 | 22.65 | 23.47 | 93,774 | +0.34(+1.45%) |
Jan 28, 2004 | 23.44 | 23.64 | 22.95 | 23.13 | 125,117 | +0.04(+0.17%) |
Jan 27, 2004 | 23.68 | 23.81 | 22.91 | 23.09 | 90,959 | -0.81(-3.37%) |
Jan 26, 2004 | 23.57 | 24.00 | 23.47 | 23.90 | 95,309 | +0.23(+0.99%) |
Jan 23, 2004 | 24.11 | 24.23 | 23.47 | 23.66 | 73,433 | -0.39(-1.62%) |
Jan 22, 2004 | 25.33 | 25.33 | 23.93 | 24.05 | 139,318 | -1.31(-5.15%) |
Jan 21, 2004 | 25.63 | 25.63 | 24.77 | 25.36 | 58,720 | -0.18(-0.70%) |
Jan 20, 2004 | 25.01 | 25.54 | 24.61 | 25.54 | 180,512 | +0.52(+2.09%) |
Jan 16, 2004 | 24.76 | 25.01 | 24.57 | 25.01 | 45,799 | +0.47(+1.91%) |
Jan 15, 2004 | 25.01 | 25.01 | 24.54 | 24.54 | 81,266 | -0.47(-1.88%) |
Jan 14, 2004 | 24.74 | 25.01 | 24.40 | 25.01 | 193,868 | +0.27(+1.07%) |
Jan 13, 2004 | 24.59 | 24.75 | 24.15 | 24.75 | 247,319 | +0.30(+1.21%) |
Jan 12, 2004 | 23.65 | 24.45 | 23.53 | 24.45 | 53,260 | +0.65(+2.73%) |
Jan 09, 2004 | 24.54 | 24.58 | 23.68 | 23.80 | 75,135 | -0.78(-3.18%) |
Jan 08, 2004 | 24.17 | 24.73 | 23.65 | 24.58 | 88,105 | +0.62(+2.61%) |
Jan 07, 2004 | 24.09 | 24.28 | 23.86 | 23.96 | 75,064 | -0.20(-0.84%) |
Jan 06, 2004 | 24.44 | 24.67 | 24.14 | 24.16 | 80,981 | -0.29(-1.18%) |
Jan 05, 2004 | 23.68 | 24.54 | 23.33 | 24.45 | 125,373 | +0.76(+3.20%) |
Jan 02, 2004 | 23.83 | 23.84 | 23.37 | 23.69 | 138,166 | +0.56(+2.43%) |
Dec 31, 2003 | 23.12 | 23.74 | 22.72 | 23.13 | 118,209 | -0.30(-1.30%) |
Dec 30, 2003 | 23.54 | 23.65 | 23.18 | 23.43 | 62,173 | -0.10(-0.43%) |
Dec 29, 2003 | 22.90 | 23.56 | 22.90 | 23.54 | 75,572 | +0.56(+2.45%) |
Dec 26, 2003 | 22.61 | 22.97 | 22.61 | 22.97 | 20,561 | +0.21(+0.93%) |
Dec 24, 2003 | 22.96 | 22.96 | 22.44 | 22.76 | 25,157 | -0.29(-1.25%) |
Dec 23, 2003 | 22.54 | 23.06 | 22.54 | 23.05 | 59,473 | +0.27(+1.17%) |
Dec 22, 2003 | 22.53 | 22.86 | 22.53 | 22.79 | 31,541 | +0.10(+0.45%) |
Dec 19, 2003 | 22.79 | 22.98 | 22.24 | 22.68 | 60,742 | +0.02(+0.07%) |
Dec 18, 2003 | 22.16 | 22.67 | 22.07 | 22.67 | 43,491 | -0.02(-0.07%) |
Dec 17, 2003 | 22.07 | 22.86 | 22.00 | 22.68 | 70,662 | +0.69(+3.13%) |
Dec 16, 2003 | 21.90 | 22.07 | 21.12 | 22.00 | 62,180 | +0.32(+1.48%) |
Dec 15, 2003 | 23.02 | 23.06 | 21.61 | 21.68 | 72,566 | -1.15(-5.03%) |
Dec 12, 2003 | 22.51 | 22.82 | 21.95 | 22.82 | 36,390 | +0.41(+1.85%) |
Dec 11, 2003 | 21.83 | 22.41 | 21.71 | 22.41 | 46,695 | +0.64(+2.94%) |
Dec 10, 2003 | 22.19 | 22.60 | 21.77 | 21.77 | 27,066 | -0.43(-1.94%) |
Dec 09, 2003 | 22.43 | 22.57 | 22.15 | 22.20 | 53,195 | -0.13(-0.59%) |
Dec 08, 2003 | 22.36 | 22.39 | 21.86 | 22.33 | 47,306 | +0.00(+0.00%) |
Dec 05, 2003 | 22.46 | 22.31 | 22.07 | 22.33 | 27,333 | -0.13(-0.56%) |
Dec 04, 2003 | 22.46 | 22.46 | 21.74 | 22.46 | 58,527 | +0.13(+0.56%) |
Dec 03, 2003 | 22.47 | 22.71 | 22.11 | 22.33 | 85,531 | -0.19(-0.84%) |
Dec 02, 2003 | 22.29 | 22.94 | 22.29 | 22.52 | 56,815 | -0.33(-1.44%) |
Dec 01, 2003 | 22.32 | 22.89 | 22.32 | 22.85 | 81,345 | +0.59(+2.67%) |
Nov 28, 2003 | 22.65 | 22.67 | 22.25 | 22.25 | 18,925 | -0.38(-1.69%) |
Nov 26, 2003 | 22.84 | 23.03 | 22.16 | 22.64 | 32,911 | -0.02(-0.10%) |
Nov 25, 2003 | 22.74 | 23.00 | 22.27 | 22.66 | 59,379 | -0.04(-0.17%) |
Nov 24, 2003 | 22.51 | 22.71 | 22.12 | 22.70 | 80,634 | +0.36(+1.61%) |
Nov 21, 2003 | 22.08 | 22.63 | 22.04 | 22.34 | 587,716 | +0.26(+1.17%) |
Nov 20, 2003 | 22.32 | 22.32 | 21.90 | 22.08 | 74,373 | -0.14(-0.63%) |
Nov 19, 2003 | 21.79 | 22.32 | 21.61 | 22.22 | 61,931 | +0.30(+1.39%) |
Nov 18, 2003 | 22.24 | 22.36 | 21.71 | 21.92 | 46,825 | -0.44(-1.99%) |
Nov 17, 2003 | 22.09 | 22.57 | 21.58 | 22.36 | 60,647 | +0.18(+0.81%) |
Nov 14, 2003 | 22.67 | 22.67 | 22.14 | 22.18 | 72,192 | -0.33(-1.46%) |
Nov 13, 2003 | 22.28 | 22.67 | 22.11 | 22.51 | 51,765 | +0.12(+0.52%) |
Nov 12, 2003 | 22.38 | 22.39 | 22.06 | 22.39 | 80,926 | +0.17(+0.77%) |
Nov 11, 2003 | 22.57 | 22.57 | 22.04 | 22.22 | 27,147 | -0.26(-1.15%) |
Nov 10, 2003 | 22.63 | 22.64 | 22.27 | 22.48 | 140,293 | -0.13(-0.58%) |
Nov 07, 2003 | 22.64 | 22.67 | 22.46 | 22.61 | 70,399 | -0.04(-0.17%) |
Nov 06, 2003 | 22.65 | 22.67 | 22.32 | 22.65 | 57,781 | +0.01(+0.03%) |
Nov 05, 2003 | 22.64 | 22.66 | 22.12 | 22.64 | 81,966 | +0.15(+0.66%) |
Nov 04, 2003 | 22.46 | 22.66 | 22.03 | 22.50 | 124,475 | +0.05(+0.24%) |