Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.81 | 22.32 | 21.67 | 21.87 | 107,200 | +0.07(+0.32%) |
Jan 29, 2004 | 22.42 | 22.49 | 21.50 | 21.80 | 221,600 | -0.20(-0.91%) |
Jan 28, 2004 | 22.20 | 22.28 | 21.85 | 22.00 | 203,900 | -0.20(-0.90%) |
Jan 27, 2004 | 22.61 | 22.65 | 22.10 | 22.20 | 147,600 | -0.42(-1.86%) |
Jan 26, 2004 | 23.00 | 23.12 | 22.61 | 22.62 | 185,000 | -0.50(-2.16%) |
Jan 23, 2004 | 23.00 | 23.16 | 22.50 | 23.12 | 188,400 | +0.03(+0.13%) |
Jan 22, 2004 | 23.12 | 23.42 | 23.00 | 23.09 | 90,000 | -0.41(-1.74%) |
Jan 21, 2004 | 23.35 | 23.50 | 23.04 | 23.50 | 109,800 | +0.03(+0.13%) |
Jan 20, 2004 | 23.14 | 23.47 | 22.96 | 23.47 | 211,800 | +0.08(+0.34%) |
Jan 16, 2004 | 23.25 | 23.50 | 23.01 | 23.39 | 120,900 | +0.28(+1.21%) |
Jan 15, 2004 | 23.25 | 23.25 | 22.86 | 23.11 | 132,400 | -0.30(-1.28%) |
Jan 14, 2004 | 23.00 | 23.50 | 22.85 | 23.41 | 146,200 | -0.02(-0.09%) |
Jan 13, 2004 | 23.90 | 23.90 | 23.34 | 23.43 | 133,700 | -0.22(-0.93%) |
Jan 12, 2004 | 23.95 | 23.95 | 23.44 | 23.65 | 182,700 | -0.29(-1.21%) |
Jan 09, 2004 | 24.20 | 24.41 | 23.80 | 23.94 | 179,900 | -0.46(-1.89%) |
Jan 08, 2004 | 23.74 | 24.40 | 23.74 | 24.40 | 203,000 | +1.00(+4.27%) |
Jan 07, 2004 | 23.00 | 23.40 | 23.00 | 23.40 | 174,400 | +0.40(+1.74%) |
Jan 06, 2004 | 23.30 | 23.49 | 23.00 | 23.00 | 119,200 | -0.45(-1.92%) |
Jan 05, 2004 | 23.35 | 23.50 | 22.98 | 23.45 | 101,400 | +0.44(+1.91%) |
Jan 02, 2004 | 23.00 | 23.48 | 22.72 | 23.01 | 80,900 | +0.01(+0.04%) |
Dec 31, 2003 | 23.20 | 23.44 | 22.91 | 23.00 | 96,300 | -0.19(-0.82%) |
Dec 30, 2003 | 23.97 | 23.97 | 23.02 | 23.19 | 99,200 | -0.66(-2.77%) |
Dec 29, 2003 | 22.90 | 23.89 | 22.82 | 23.85 | 148,700 | +1.00(+4.38%) |
Dec 26, 2003 | 23.60 | 23.62 | 22.80 | 22.85 | 37,400 | -0.42(-1.80%) |
Dec 24, 2003 | 23.75 | 23.75 | 23.23 | 23.27 | 39,400 | -0.24(-1.02%) |
Dec 23, 2003 | 23.10 | 23.65 | 23.01 | 23.51 | 92,800 | +0.41(+1.77%) |
Dec 22, 2003 | 22.85 | 23.23 | 22.80 | 23.10 | 91,900 | +0.25(+1.09%) |
Dec 19, 2003 | 23.20 | 23.30 | 22.55 | 22.85 | 141,900 | -0.54(-2.31%) |
Dec 18, 2003 | 23.60 | 23.60 | 23.04 | 23.39 | 138,500 | -0.21(-0.89%) |
Dec 17, 2003 | 23.50 | 23.59 | 23.10 | 23.60 | 181,500 | +0.70(+3.06%) |
Dec 16, 2003 | 22.17 | 22.90 | 22.10 | 22.90 | 298,200 | +0.73(+3.29%) |
Dec 15, 2003 | 22.95 | 23.25 | 22.16 | 22.17 | 251,400 | -1.03(-4.44%) |
Dec 12, 2003 | 23.88 | 23.88 | 22.79 | 23.20 | 257,600 | -0.73(-3.05%) |
Dec 11, 2003 | 23.30 | 24.19 | 23.30 | 23.93 | 176,800 | +0.53(+2.26%) |
Dec 10, 2003 | 23.00 | 23.42 | 22.90 | 23.40 | 180,300 | +0.05(+0.21%) |
Dec 09, 2003 | 23.90 | 24.01 | 23.33 | 23.35 | 128,100 | -0.65(-2.71%) |
Dec 08, 2003 | 24.41 | 24.72 | 24.01 | 24.00 | 125,100 | +0.11(+0.46%) |
Dec 05, 2003 | 24.25 | 24.44 | 23.84 | 23.89 | 120,100 | -0.47(-1.93%) |
Dec 04, 2003 | 24.70 | 24.70 | 23.39 | 24.36 | 374,600 | -0.14(-0.57%) |
Dec 03, 2003 | 27.00 | 27.00 | 24.50 | 24.50 | 589,300 | -2.40(-8.92%) |
Dec 02, 2003 | 30.10 | 30.00 | 26.80 | 26.90 | 419,300 | -3.20(-10.63%) |
Dec 01, 2003 | 29.90 | 30.13 | 29.89 | 30.10 | 77,500 | +0.52(+1.76%) |
Nov 28, 2003 | 29.40 | 29.63 | 29.35 | 29.58 | 19,000 | +0.11(+0.37%) |
Nov 26, 2003 | 30.09 | 30.09 | 29.36 | 29.47 | 49,400 | -0.43(-1.44%) |
Nov 25, 2003 | 28.96 | 30.00 | 28.96 | 29.90 | 134,200 | +0.94(+3.25%) |
Nov 24, 2003 | 28.15 | 28.96 | 28.06 | 28.96 | 69,000 | +0.95(+3.39%) |
Nov 21, 2003 | 28.36 | 28.65 | 27.90 | 28.01 | 69,500 | -0.35(-1.23%) |
Nov 20, 2003 | 28.00 | 28.36 | 27.81 | 28.36 | 41,300 | +0.34(+1.21%) |
Nov 19, 2003 | 28.20 | 28.39 | 27.79 | 28.02 | 86,600 | -0.18(-0.64%) |
Nov 18, 2003 | 28.50 | 28.63 | 27.82 | 28.20 | 87,300 | -0.05(-0.18%) |
Nov 17, 2003 | 27.39 | 28.25 | 27.35 | 28.25 | 68,900 | +0.26(+0.93%) |
Nov 14, 2003 | 28.25 | 28.37 | 27.58 | 27.99 | 91,000 | -0.26(-0.92%) |
Nov 13, 2003 | 27.55 | 28.60 | 27.55 | 28.25 | 84,400 | +0.25(+0.89%) |
Nov 12, 2003 | 27.94 | 28.10 | 27.52 | 28.00 | 117,400 | +0.06(+0.21%) |
Nov 11, 2003 | 29.00 | 29.00 | 28.13 | 27.94 | 54,100 | -1.06(-3.66%) |
Nov 10, 2003 | 29.75 | 29.38 | 28.71 | 29.00 | 56,400 | -0.75(-2.52%) |
Nov 07, 2003 | 29.55 | 29.83 | 29.41 | 29.75 | 64,100 | +0.45(+1.54%) |
Nov 06, 2003 | 28.90 | 29.31 | 28.60 | 29.30 | 40,400 | +0.31(+1.07%) |
Nov 05, 2003 | 28.44 | 29.25 | 28.44 | 28.99 | 31,900 | +0.00(+0.00%) |
Nov 04, 2003 | 28.44 | 29.25 | 28.44 | 28.99 | 83,157 | -0.15(-0.51%) |