Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.81 | 21.97 | 21.81 | 21.89 | 7,810 | +0.04(+0.20%) |
Jan 29, 2004 | 21.97 | 22.22 | 21.79 | 21.85 | 22,060 | +0.03(+0.13%) |
Jan 28, 2004 | 21.96 | 21.97 | 21.79 | 21.82 | 6,714 | -0.14(-0.63%) |
Jan 27, 2004 | 21.89 | 21.97 | 21.89 | 21.96 | 9,454 | +0.01(+0.07%) |
Jan 26, 2004 | 21.89 | 21.98 | 21.84 | 21.95 | 7,125 | +0.05(+0.23%) |
Jan 23, 2004 | 21.86 | 21.89 | 21.86 | 21.89 | 1,644 | +0.01(+0.03%) |
Jan 22, 2004 | 21.97 | 21.99 | 21.84 | 21.89 | 6,988 | +0.00(+0.00%) |
Jan 21, 2004 | 21.96 | 22.00 | 21.83 | 21.89 | 3,014 | -0.07(-0.33%) |
Jan 20, 2004 | 21.97 | 22.00 | 21.93 | 21.96 | 13,976 | -0.01(-0.07%) |
Jan 16, 2004 | 21.94 | 22.08 | 21.94 | 21.97 | 27,678 | +0.04(+0.17%) |
Jan 15, 2004 | 22.00 | 22.00 | 21.91 | 21.94 | 29,596 | -0.06(-0.27%) |
Jan 14, 2004 | 22.11 | 22.11 | 21.98 | 22.00 | 6,302 | -0.08(-0.36%) |
Jan 13, 2004 | 22.24 | 22.24 | 22.06 | 22.08 | 6,028 | -0.09(-0.43%) |
Jan 12, 2004 | 22.24 | 22.26 | 22.04 | 22.17 | 8,358 | -0.05(-0.23%) |
Jan 09, 2004 | 22.37 | 22.43 | 22.22 | 22.22 | 6,028 | -0.09(-0.42%) |
Jan 08, 2004 | 22.37 | 22.42 | 22.29 | 22.32 | 19,456 | -0.05(-0.23%) |
Jan 07, 2004 | 22.51 | 22.51 | 22.31 | 22.37 | 6,302 | +0.02(+0.10%) |
Jan 06, 2004 | 22.69 | 22.73 | 22.32 | 22.35 | 19,593 | -0.27(-1.19%) |
Jan 05, 2004 | 22.67 | 22.95 | 22.59 | 22.62 | 17,538 | -0.01(-0.03%) |
Jan 02, 2004 | 22.70 | 22.74 | 22.62 | 22.62 | 12,331 | -0.01(-0.03%) |
Dec 31, 2003 | 22.88 | 22.99 | 22.62 | 22.63 | 9,865 | -0.39(-1.71%) |
Dec 30, 2003 | 22.81 | 23.03 | 22.70 | 23.03 | 13,976 | +0.09(+0.38%) |
Dec 29, 2003 | 22.27 | 22.92 | 22.24 | 22.94 | 19,319 | +0.66(+2.98%) |
Dec 26, 2003 | 22.27 | 22.27 | 22.26 | 22.27 | 6,165 | -0.04(-0.16%) |
Dec 24, 2003 | 22.19 | 22.31 | 22.19 | 22.31 | 2,192 | +0.07(+0.29%) |
Dec 23, 2003 | 22.26 | 22.27 | 22.22 | 22.24 | 11,098 | -0.05(-0.23%) |
Dec 22, 2003 | 22.15 | 22.32 | 22.15 | 22.30 | 22,197 | +0.15(+0.66%) |
Dec 19, 2003 | 22.00 | 22.19 | 21.88 | 22.15 | 14,798 | +0.20(+0.90%) |
Dec 18, 2003 | 21.70 | 21.95 | 21.70 | 21.95 | 30,966 | +0.07(+0.30%) |
Dec 17, 2003 | 21.90 | 21.90 | 21.82 | 21.89 | 51,793 | -0.01(-0.07%) |
Dec 16, 2003 | 21.86 | 21.92 | 21.79 | 21.90 | 36,310 | -0.01(-0.03%) |
Dec 15, 2003 | 22.22 | 22.22 | 21.91 | 21.91 | 8,084 | -0.18(-0.79%) |
Dec 12, 2003 | 21.89 | 22.28 | 21.89 | 22.08 | 14,250 | +0.31(+1.41%) |
Dec 11, 2003 | 21.75 | 21.89 | 21.75 | 21.78 | 19,730 | +0.07(+0.30%) |
Dec 10, 2003 | 21.76 | 21.82 | 21.59 | 21.71 | 30,692 | +0.02(+0.10%) |
Dec 09, 2003 | 21.67 | 21.74 | 21.53 | 21.69 | 26,856 | -0.12(-0.57%) |
Dec 08, 2003 | 21.70 | 21.83 | 21.70 | 21.81 | 22,608 | +0.11(+0.50%) |
Dec 05, 2003 | 21.85 | 21.85 | 21.68 | 21.70 | 8,358 | -0.15(-0.67%) |
Dec 04, 2003 | 21.75 | 21.89 | 21.64 | 21.85 | 18,360 | +0.02(+0.10%) |
Dec 03, 2003 | 21.87 | 21.91 | 21.82 | 21.83 | 6,576 | -0.08(-0.37%) |
Dec 02, 2003 | 21.82 | 21.91 | 21.71 | 21.91 | 18,497 | +0.09(+0.43%) |
Dec 01, 2003 | 21.83 | 21.89 | 21.73 | 21.81 | 17,812 | +0.13(+0.61%) |
Nov 28, 2003 | 21.55 | 21.75 | 21.55 | 21.68 | 2,740 | +0.07(+0.34%) |
Nov 26, 2003 | 21.76 | 21.76 | 21.61 | 21.61 | 16,031 | -0.03(-0.13%) |
Nov 25, 2003 | 21.40 | 21.66 | 21.39 | 21.64 | 8,358 | +0.40(+1.89%) |
Nov 24, 2003 | 20.95 | 21.46 | 20.95 | 21.24 | 20,827 | +0.41(+1.96%) |
Nov 21, 2003 | 20.47 | 20.85 | 20.43 | 20.83 | 46,723 | +0.38(+1.86%) |
Nov 20, 2003 | 20.45 | 20.45 | 20.45 | 20.45 | 25,074 | +0.02(+0.11%) |
Nov 19, 2003 | 20.58 | 20.59 | 20.33 | 20.43 | 57,685 | -0.15(-0.74%) |
Nov 18, 2003 | 21.06 | 21.06 | 20.58 | 20.58 | 22,334 | -0.51(-2.42%) |
Nov 17, 2003 | 21.16 | 21.16 | 21.07 | 21.09 | 11,235 | -0.40(-1.87%) |
Nov 14, 2003 | 21.59 | 21.59 | 21.49 | 21.49 | 6,988 | -0.04(-0.20%) |
Nov 13, 2003 | 21.38 | 21.54 | 21.24 | 21.54 | 8,221 | +0.01(+0.07%) |
Nov 12, 2003 | 21.46 | 21.67 | 21.46 | 21.52 | 16,168 | +0.07(+0.34%) |
Nov 11, 2003 | 20.96 | 21.45 | 20.96 | 21.45 | 13,565 | +0.49(+2.33%) |
Nov 10, 2003 | 21.09 | 21.09 | 20.95 | 20.96 | 24,526 | -0.01(-0.07%) |
Nov 07, 2003 | 20.84 | 21.00 | 20.84 | 20.98 | 33,707 | +0.50(+2.46%) |
Nov 06, 2003 | 20.14 | 20.47 | 20.14 | 20.47 | 69,743 | +0.45(+2.22%) |
Nov 05, 2003 | 19.72 | 20.16 | 19.72 | 20.03 | 41,243 | +0.28(+1.44%) |
Nov 04, 2003 | 19.71 | 19.75 | 19.72 | 19.74 | 17,949 | +0.03(+0.15%) |