Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.80 | 26.36 | 25.80 | 26.30 | 850,482 | +0.50(+1.93%) |
Jan 29, 2004 | 24.98 | 25.83 | 24.98 | 25.80 | 524,820 | +0.69(+2.75%) |
Jan 28, 2004 | 25.10 | 25.36 | 25.09 | 25.11 | 280,756 | +0.07(+0.26%) |
Jan 27, 2004 | 25.03 | 25.15 | 25.01 | 25.05 | 134,354 | -0.01(-0.04%) |
Jan 26, 2004 | 25.28 | 25.28 | 25.04 | 25.06 | 230,373 | -0.16(-0.65%) |
Jan 23, 2004 | 25.12 | 25.25 | 25.11 | 25.22 | 134,719 | +0.16(+0.63%) |
Jan 22, 2004 | 24.79 | 25.22 | 24.77 | 25.06 | 213,213 | +0.20(+0.81%) |
Jan 21, 2004 | 24.76 | 24.93 | 24.72 | 24.86 | 147,132 | +0.17(+0.69%) |
Jan 20, 2004 | 24.84 | 24.94 | 24.68 | 24.69 | 220,150 | -0.15(-0.60%) |
Jan 16, 2004 | 24.84 | 24.88 | 24.68 | 24.84 | 124,131 | -0.08(-0.33%) |
Jan 15, 2004 | 25.02 | 25.03 | 24.86 | 24.92 | 154,616 | +0.04(+0.15%) |
Jan 14, 2004 | 24.71 | 25.08 | 24.70 | 24.88 | 159,362 | +0.24(+0.96%) |
Jan 13, 2004 | 24.85 | 24.89 | 24.65 | 24.65 | 126,869 | -0.21(-0.84%) |
Jan 12, 2004 | 24.88 | 24.88 | 24.71 | 24.85 | 141,108 | -0.02(-0.09%) |
Jan 09, 2004 | 24.95 | 25.08 | 24.88 | 24.88 | 175,792 | -0.16(-0.63%) |
Jan 08, 2004 | 25.14 | 25.14 | 24.96 | 25.03 | 184,371 | -0.05(-0.20%) |
Jan 07, 2004 | 25.05 | 25.08 | 24.91 | 25.08 | 248,810 | +0.09(+0.37%) |
Jan 06, 2004 | 25.42 | 25.42 | 24.97 | 24.99 | 236,214 | -0.36(-1.43%) |
Jan 05, 2004 | 25.48 | 25.59 | 25.09 | 25.35 | 137,274 | -0.14(-0.54%) |
Jan 02, 2004 | 25.39 | 25.60 | 25.39 | 25.49 | 146,767 | +0.16(+0.65%) |
Dec 31, 2003 | 25.58 | 25.62 | 25.33 | 25.33 | 157,537 | -0.30(-1.15%) |
Dec 30, 2003 | 25.47 | 25.60 | 25.47 | 25.62 | 168,490 | +0.20(+0.78%) |
Dec 29, 2003 | 25.21 | 25.49 | 25.21 | 25.42 | 232,563 | +0.32(+1.29%) |
Dec 26, 2003 | 25.15 | 25.35 | 25.10 | 25.10 | 56,954 | -0.10(-0.41%) |
Dec 24, 2003 | 25.17 | 25.21 | 25.13 | 25.20 | 100,765 | +0.14(+0.57%) |
Dec 23, 2003 | 25.10 | 25.10 | 24.90 | 25.06 | 135,084 | +0.07(+0.28%) |
Dec 22, 2003 | 24.76 | 24.98 | 24.76 | 24.99 | 194,959 | +0.26(+1.04%) |
Dec 19, 2003 | 24.87 | 24.90 | 24.77 | 24.73 | 186,927 | -0.03(-0.13%) |
Dec 18, 2003 | 24.60 | 24.93 | 24.51 | 24.77 | 248,080 | +0.12(+0.49%) |
Dec 17, 2003 | 24.71 | 24.77 | 24.51 | 24.65 | 132,893 | +0.00(+0.00%) |
Dec 16, 2003 | 24.68 | 24.72 | 24.60 | 24.65 | 158,450 | +0.05(+0.20%) |
Dec 15, 2003 | 24.65 | 24.76 | 24.53 | 24.60 | 250,453 | +0.03(+0.11%) |
Dec 12, 2003 | 24.65 | 24.65 | 24.37 | 24.57 | 107,884 | +0.06(+0.25%) |
Dec 11, 2003 | 24.49 | 24.60 | 24.43 | 24.51 | 151,148 | +0.01(+0.02%) |
Dec 10, 2003 | 24.60 | 24.62 | 24.37 | 24.50 | 137,457 | -0.03(-0.13%) |
Dec 09, 2003 | 24.71 | 24.71 | 24.48 | 24.54 | 171,775 | -0.18(-0.71%) |
Dec 08, 2003 | 24.45 | 24.71 | 24.45 | 24.71 | 294,264 | +0.32(+1.30%) |
Dec 05, 2003 | 24.33 | 24.51 | 24.27 | 24.39 | 130,703 | +0.14(+0.56%) |
Dec 04, 2003 | 24.07 | 24.28 | 24.03 | 24.26 | 349,393 | +0.18(+0.75%) |
Dec 03, 2003 | 24.21 | 24.21 | 24.05 | 24.08 | 492,327 | -0.13(-0.52%) |
Dec 02, 2003 | 24.24 | 24.24 | 24.19 | 24.20 | 325,114 | -0.04(-0.16%) |
Dec 01, 2003 | 24.21 | 24.27 | 24.10 | 24.24 | 294,812 | -0.03(-0.11%) |
Nov 28, 2003 | 24.37 | 24.38 | 24.27 | 24.27 | 198,792 | -0.05(-0.20%) |
Nov 26, 2003 | 24.37 | 24.37 | 24.20 | 24.32 | 278,017 | -0.05(-0.20%) |
Nov 25, 2003 | 24.46 | 24.46 | 24.33 | 24.37 | 259,580 | -0.28(-1.16%) |
Nov 24, 2003 | 24.24 | 24.65 | 24.22 | 24.65 | 470,056 | +0.44(+1.81%) |
Nov 21, 2003 | 24.24 | 24.25 | 24.10 | 24.21 | 544,170 | -0.06(-0.25%) |
Nov 20, 2003 | 23.99 | 24.32 | 23.92 | 24.27 | 2,754,622 | +0.21(+0.89%) |
Nov 19, 2003 | 23.72 | 24.06 | 23.71 | 24.06 | 756,471 | +0.27(+1.13%) |
Nov 18, 2003 | 24.00 | 24.01 | 23.66 | 23.79 | 531,209 | -0.25(-1.05%) |
Nov 17, 2003 | 24.15 | 24.16 | 23.94 | 24.04 | 747,891 | -0.14(-0.59%) |
Nov 14, 2003 | 24.51 | 24.56 | 24.14 | 24.19 | 499,994 | -0.28(-1.16%) |
Nov 13, 2003 | 24.73 | 24.82 | 24.26 | 24.47 | 773,995 | -0.32(-1.28%) |
Nov 12, 2003 | 24.74 | 24.79 | 24.70 | 24.79 | 230,008 | +0.06(+0.24%) |
Nov 11, 2003 | 24.63 | 24.73 | 24.63 | 24.73 | 169,402 | +0.06(+0.24%) |
Nov 10, 2003 | 24.57 | 24.72 | 24.55 | 24.67 | 275,644 | +0.02(+0.07%) |
Nov 07, 2003 | 24.57 | 24.65 | 24.45 | 24.65 | 177,982 | +0.08(+0.31%) |
Nov 06, 2003 | 24.27 | 24.57 | 24.27 | 24.57 | 262,136 | +0.22(+0.90%) |
Nov 05, 2003 | 24.44 | 24.36 | 24.19 | 24.36 | 185,649 | +0.22(+0.93%) |
Nov 04, 2003 | 24.44 | 24.54 | 24.19 | 24.13 | 195,397 | -0.35(-1.43%) |