Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.09 | 24.75 | 23.81 | 24.74 | 978,700 | +0.76(+3.17%) |
Jan 29, 2004 | 24.47 | 24.64 | 23.70 | 23.98 | 1,396,400 | -0.29(-1.19%) |
Jan 28, 2004 | 25.30 | 25.57 | 24.20 | 24.27 | 770,700 | -0.84(-3.35%) |
Jan 27, 2004 | 24.72 | 25.50 | 24.60 | 25.11 | 1,224,900 | +0.41(+1.66%) |
Jan 26, 2004 | 24.80 | 25.00 | 24.45 | 24.70 | 988,500 | -0.10(-0.40%) |
Jan 23, 2004 | 25.09 | 25.09 | 24.65 | 24.80 | 1,940,200 | -0.29(-1.16%) |
Jan 22, 2004 | 25.31 | 25.62 | 24.90 | 25.09 | 1,310,900 | +0.03(+0.12%) |
Jan 21, 2004 | 24.65 | 25.07 | 24.45 | 25.06 | 1,191,400 | +0.06(+0.24%) |
Jan 20, 2004 | 25.55 | 25.55 | 24.75 | 25.00 | 1,050,500 | -0.20(-0.79%) |
Jan 16, 2004 | 25.50 | 25.58 | 25.03 | 25.20 | 939,700 | -0.35(-1.37%) |
Jan 15, 2004 | 25.50 | 25.71 | 25.26 | 25.55 | 689,100 | +0.14(+0.55%) |
Jan 14, 2004 | 25.60 | 25.97 | 25.28 | 25.41 | 1,661,700 | -0.10(-0.39%) |
Jan 13, 2004 | 25.60 | 25.60 | 24.81 | 25.51 | 2,542,500 | -0.13(-0.51%) |
Jan 12, 2004 | 24.00 | 25.65 | 23.95 | 25.64 | 7,030,400 | +2.12(+9.01%) |
Jan 09, 2004 | 23.27 | 23.55 | 23.10 | 23.52 | 698,900 | +0.26(+1.12%) |
Jan 08, 2004 | 23.12 | 23.45 | 23.08 | 23.26 | 820,700 | -0.29(-1.23%) |
Jan 07, 2004 | 23.35 | 23.75 | 23.30 | 23.55 | 983,600 | +0.45(+1.95%) |
Jan 06, 2004 | 22.95 | 23.33 | 22.94 | 23.10 | 3,220,500 | +0.15(+0.65%) |
Jan 05, 2004 | 23.40 | 23.43 | 22.67 | 22.95 | 1,382,300 | -0.25(-1.08%) |
Jan 02, 2004 | 23.85 | 23.85 | 23.19 | 23.20 | 861,000 | -0.25(-1.07%) |
Dec 31, 2003 | 23.65 | 23.67 | 23.20 | 23.45 | 814,900 | -0.02(-0.09%) |
Dec 30, 2003 | 23.70 | 23.70 | 23.22 | 23.47 | 707,700 | +0.04(+0.17%) |
Dec 29, 2003 | 23.03 | 23.43 | 22.95 | 23.43 | 553,300 | +0.40(+1.74%) |
Dec 26, 2003 | 22.85 | 23.11 | 22.85 | 23.03 | 156,400 | +0.15(+0.66%) |
Dec 24, 2003 | 22.95 | 23.03 | 22.76 | 22.88 | 284,100 | +0.08(+0.35%) |
Dec 23, 2003 | 22.66 | 23.19 | 22.66 | 22.80 | 913,300 | -0.17(-0.74%) |
Dec 22, 2003 | 23.16 | 23.46 | 22.79 | 22.97 | 567,100 | -0.19(-0.82%) |
Dec 19, 2003 | 23.45 | 23.70 | 22.97 | 23.16 | 955,600 | -0.04(-0.17%) |
Dec 18, 2003 | 22.35 | 23.17 | 22.30 | 23.20 | 1,787,700 | +0.81(+3.62%) |
Dec 17, 2003 | 21.70 | 22.40 | 21.70 | 22.39 | 1,179,000 | +0.69(+3.18%) |
Dec 16, 2003 | 21.31 | 21.70 | 20.64 | 21.70 | 1,118,700 | +0.22(+1.02%) |
Dec 15, 2003 | 22.10 | 22.46 | 21.42 | 21.48 | 787,200 | -0.30(-1.38%) |
Dec 12, 2003 | 22.45 | 22.47 | 21.71 | 21.78 | 906,100 | -0.36(-1.63%) |
Dec 11, 2003 | 21.45 | 22.14 | 21.40 | 22.14 | 976,300 | +0.79(+3.70%) |
Dec 10, 2003 | 22.02 | 22.13 | 21.16 | 21.35 | 1,404,900 | -0.65(-2.95%) |
Dec 09, 2003 | 21.40 | 22.15 | 21.40 | 22.00 | 2,873,500 | +0.66(+3.09%) |
Dec 08, 2003 | 21.39 | 21.40 | 21.14 | 21.34 | 593,500 | -0.08(-0.37%) |
Dec 05, 2003 | 20.95 | 21.69 | 20.95 | 21.42 | 1,238,200 | +0.21(+0.99%) |
Dec 04, 2003 | 22.00 | 22.00 | 20.62 | 21.21 | 4,753,100 | -0.89(-4.03%) |
Dec 03, 2003 | 22.42 | 22.55 | 21.94 | 22.10 | 1,452,500 | -0.32(-1.43%) |
Dec 02, 2003 | 22.35 | 22.58 | 22.35 | 22.42 | 1,553,100 | -0.12(-0.53%) |
Dec 01, 2003 | 22.40 | 22.77 | 22.40 | 22.54 | 1,954,700 | +0.44(+1.99%) |
Nov 28, 2003 | 21.89 | 22.10 | 21.87 | 22.10 | 393,800 | +0.26(+1.19%) |
Nov 26, 2003 | 22.00 | 22.04 | 21.50 | 21.84 | 1,294,300 | -0.11(-0.50%) |
Nov 25, 2003 | 21.15 | 22.00 | 21.41 | 21.95 | 3,235,200 | +0.80(+3.78%) |
Nov 24, 2003 | 20.93 | 21.25 | 20.75 | 21.15 | 1,755,800 | +0.22(+1.05%) |
Nov 21, 2003 | 20.76 | 20.97 | 20.70 | 20.93 | 2,676,600 | +0.17(+0.82%) |
Nov 20, 2003 | 18.30 | 20.98 | 19.45 | 20.76 | 12,347,200 | +2.46(+13.44%) |
Nov 19, 2003 | 18.58 | 18.58 | 18.19 | 18.30 | 1,404,800 | -0.30(-1.61%) |
Nov 18, 2003 | 18.51 | 18.89 | 18.24 | 18.60 | 578,200 | -0.04(-0.21%) |
Nov 17, 2003 | 18.73 | 18.78 | 18.60 | 18.64 | 728,900 | -0.19(-1.01%) |
Nov 14, 2003 | 18.76 | 19.08 | 18.72 | 18.83 | 568,200 | +0.09(+0.48%) |
Nov 13, 2003 | 18.63 | 18.88 | 18.25 | 18.74 | 390,700 | +0.12(+0.64%) |
Nov 12, 2003 | 18.73 | 18.75 | 18.56 | 18.62 | 768,400 | +0.02(+0.11%) |
Nov 11, 2003 | 18.59 | 18.65 | 18.50 | 18.60 | 548,600 | +0.00(+0.00%) |
Nov 10, 2003 | 18.81 | 18.83 | 18.45 | 18.60 | 947,500 | -0.31(-1.64%) |
Nov 07, 2003 | 18.75 | 19.11 | 18.75 | 18.91 | 541,700 | +0.15(+0.80%) |
Nov 06, 2003 | 18.44 | 19.20 | 18.32 | 18.76 | 1,784,600 | +0.50(+2.74%) |
Nov 05, 2003 | 18.14 | 18.33 | 18.11 | 18.26 | 951,400 | +0.05(+0.27%) |
Nov 04, 2003 | 18.14 | 18.21 | 18.03 | 18.21 | 658,315 | +0.06(+0.33%) |