Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.87 | 24.95 | 24.63 | 24.79 | 38,262 | -0.04(-0.16%) |
Jan 29, 2004 | 25.20 | 25.20 | 24.79 | 24.83 | 59,132 | -0.32(-1.28%) |
Jan 28, 2004 | 25.48 | 25.48 | 25.13 | 25.16 | 73,791 | -0.56(-2.16%) |
Jan 27, 2004 | 25.61 | 25.74 | 25.48 | 25.71 | 90,561 | +0.02(+0.09%) |
Jan 26, 2004 | 25.52 | 25.69 | 25.45 | 25.69 | 54,411 | +0.14(+0.57%) |
Jan 23, 2004 | 25.14 | 25.56 | 25.13 | 25.54 | 84,474 | +0.48(+1.93%) |
Jan 22, 2004 | 25.07 | 25.16 | 24.99 | 25.06 | 67,207 | -0.06(-0.22%) |
Jan 21, 2004 | 24.79 | 25.12 | 24.67 | 25.12 | 64,598 | +0.27(+1.07%) |
Jan 20, 2004 | 24.84 | 24.88 | 24.65 | 24.85 | 77,393 | +0.21(+0.85%) |
Jan 16, 2004 | 24.83 | 24.83 | 24.62 | 24.64 | 56,275 | -0.03(-0.13%) |
Jan 15, 2004 | 24.75 | 24.83 | 24.63 | 24.67 | 67,455 | -0.16(-0.65%) |
Jan 14, 2004 | 24.78 | 24.91 | 24.71 | 24.83 | 51,305 | +0.08(+0.33%) |
Jan 13, 2004 | 24.61 | 24.75 | 24.55 | 24.75 | 69,194 | +0.19(+0.75%) |
Jan 12, 2004 | 24.47 | 24.61 | 24.11 | 24.57 | 76,399 | +0.14(+0.59%) |
Jan 09, 2004 | 24.58 | 24.70 | 24.41 | 24.42 | 50,809 | -0.19(-0.75%) |
Jan 08, 2004 | 24.74 | 24.74 | 24.57 | 24.61 | 50,436 | -0.14(-0.59%) |
Jan 07, 2004 | 24.51 | 24.75 | 24.43 | 24.75 | 69,318 | +0.20(+0.82%) |
Jan 06, 2004 | 24.67 | 24.77 | 24.55 | 24.55 | 61,244 | -0.12(-0.49%) |
Jan 05, 2004 | 24.77 | 24.95 | 24.66 | 24.67 | 50,436 | -0.02(-0.07%) |
Jan 02, 2004 | 24.85 | 24.95 | 24.59 | 24.69 | 65,964 | -0.06(-0.26%) |
Dec 31, 2003 | 25.05 | 25.11 | 24.73 | 24.75 | 76,027 | -0.38(-1.51%) |
Dec 30, 2003 | 24.99 | 25.20 | 24.95 | 25.13 | 58,386 | +0.10(+0.39%) |
Dec 29, 2003 | 23.75 | 25.04 | 23.75 | 25.03 | 128,078 | +0.02(+0.10%) |
Dec 26, 2003 | 24.87 | 25.03 | 24.87 | 25.01 | 21,988 | +0.14(+0.55%) |
Dec 24, 2003 | 24.95 | 25.03 | 24.86 | 24.87 | 36,522 | -0.11(-0.45%) |
Dec 23, 2003 | 24.48 | 24.99 | 24.48 | 24.99 | 96,648 | +0.49(+2.00%) |
Dec 22, 2003 | 24.44 | 24.53 | 24.35 | 24.50 | 47,082 | -0.02(-0.10%) |
Dec 19, 2003 | 24.50 | 24.52 | 24.22 | 24.52 | 85,965 | +0.02(+0.07%) |
Dec 18, 2003 | 24.33 | 24.52 | 24.20 | 24.50 | 57,144 | +0.19(+0.76%) |
Dec 17, 2003 | 24.15 | 24.32 | 24.05 | 24.32 | 57,393 | +0.17(+0.70%) |
Dec 16, 2003 | 24.47 | 24.47 | 23.95 | 24.15 | 72,424 | -0.24(-0.99%) |
Dec 15, 2003 | 24.50 | 24.55 | 24.16 | 24.39 | 98,139 | +0.04(+0.17%) |
Dec 12, 2003 | 24.07 | 24.35 | 23.97 | 24.35 | 50,684 | +0.28(+1.17%) |
Dec 11, 2003 | 24.15 | 24.42 | 23.76 | 24.07 | 165,843 | -0.09(-0.37%) |
Dec 10, 2003 | 24.35 | 24.38 | 24.17 | 24.16 | 47,330 | -0.20(-0.83%) |
Dec 09, 2003 | 24.47 | 24.54 | 24.46 | 24.36 | 54,784 | -0.17(-0.69%) |
Dec 08, 2003 | 24.15 | 24.62 | 24.07 | 24.53 | 86,089 | +0.38(+1.57%) |
Dec 05, 2003 | 24.13 | 24.27 | 24.03 | 24.15 | 166,340 | +0.06(+0.27%) |
Dec 04, 2003 | 24.15 | 24.27 | 23.98 | 24.08 | 123,854 | -0.07(-0.30%) |
Dec 03, 2003 | 24.74 | 24.74 | 24.16 | 24.16 | 92,673 | -0.43(-1.74%) |
Dec 02, 2003 | 24.47 | 24.71 | 24.47 | 24.58 | 90,561 | +0.11(+0.46%) |
Dec 01, 2003 | 24.48 | 24.71 | 24.45 | 24.47 | 84,723 | -0.08(-0.33%) |
Nov 28, 2003 | 24.61 | 24.76 | 24.55 | 24.55 | 23,106 | -0.04(-0.16%) |
Nov 26, 2003 | 24.63 | 24.66 | 24.46 | 24.59 | 64,846 | -0.08(-0.33%) |
Nov 25, 2003 | 24.45 | 24.67 | 24.45 | 24.67 | 73,791 | +0.14(+0.59%) |
Nov 24, 2003 | 24.23 | 24.53 | 24.11 | 24.53 | 107,208 | +0.38(+1.57%) |
Nov 21, 2003 | 24.11 | 24.19 | 24.00 | 24.15 | 67,579 | +0.20(+0.84%) |
Nov 20, 2003 | 24.13 | 24.14 | 23.92 | 23.95 | 120,997 | -0.19(-0.80%) |
Nov 19, 2003 | 24.03 | 24.27 | 23.97 | 24.14 | 76,772 | +0.06(+0.23%) |
Nov 18, 2003 | 24.35 | 24.51 | 24.08 | 24.08 | 81,368 | -0.41(-1.68%) |
Nov 17, 2003 | 24.13 | 24.50 | 24.12 | 24.50 | 96,897 | +0.18(+0.73%) |
Nov 14, 2003 | 24.52 | 24.62 | 24.31 | 24.32 | 100,251 | -0.20(-0.82%) |
Nov 13, 2003 | 24.39 | 24.55 | 24.32 | 24.52 | 88,698 | +0.13(+0.53%) |
Nov 12, 2003 | 24.13 | 24.41 | 24.13 | 24.39 | 105,220 | +0.21(+0.87%) |
Nov 11, 2003 | 24.23 | 24.25 | 24.17 | 24.18 | 139,880 | -0.03(-0.13%) |
Nov 10, 2003 | 24.21 | 24.30 | 24.21 | 24.21 | 76,399 | -0.02(-0.07%) |
Nov 07, 2003 | 24.39 | 24.39 | 24.20 | 24.23 | 61,244 | -0.16(-0.66%) |
Nov 06, 2003 | 24.13 | 24.39 | 24.13 | 24.39 | 72,673 | +0.22(+0.90%) |
Nov 05, 2003 | 23.83 | 24.21 | 24.05 | 24.17 | 100,500 | +0.14(+0.60%) |
Nov 04, 2003 | 23.83 | 24.03 | 23.80 | 24.03 | 81,617 | +0.28(+1.19%) |