Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.24 | 24.37 | 24.14 | 24.24 | 12,636 | +0.00(+0.00%) |
Jan 29, 2004 | 24.34 | 24.34 | 24.11 | 24.24 | 13,451 | -0.05(-0.20%) |
Jan 28, 2004 | 24.19 | 24.43 | 24.19 | 24.29 | 6,827 | +0.05(+0.20%) |
Jan 27, 2004 | 24.43 | 24.43 | 24.13 | 24.24 | 10,903 | -0.18(-0.72%) |
Jan 26, 2004 | 24.45 | 24.53 | 24.32 | 24.41 | 22,011 | +0.06(+0.24%) |
Jan 23, 2004 | 24.04 | 24.36 | 23.94 | 24.36 | 24,661 | +0.34(+1.43%) |
Jan 22, 2004 | 24.04 | 24.04 | 23.88 | 24.01 | 9,069 | +0.07(+0.29%) |
Jan 21, 2004 | 23.85 | 24.09 | 23.83 | 23.94 | 37,705 | +0.20(+0.83%) |
Jan 20, 2004 | 23.60 | 23.88 | 23.60 | 23.75 | 35,666 | +0.10(+0.42%) |
Jan 16, 2004 | 23.74 | 23.80 | 23.50 | 23.65 | 17,527 | -0.09(-0.37%) |
Jan 15, 2004 | 23.85 | 23.89 | 23.71 | 23.74 | 19,158 | -0.11(-0.45%) |
Jan 14, 2004 | 23.80 | 24.04 | 23.80 | 23.85 | 19,565 | +0.15(+0.62%) |
Jan 13, 2004 | 24.53 | 24.53 | 23.65 | 23.70 | 45,144 | -0.83(-3.40%) |
Jan 12, 2004 | 24.48 | 25.17 | 24.43 | 24.53 | 51,054 | +0.27(+1.13%) |
Jan 09, 2004 | 23.45 | 24.35 | 23.45 | 24.26 | 35,565 | +0.71(+3.00%) |
Jan 08, 2004 | 22.68 | 23.54 | 22.67 | 23.55 | 24,559 | +0.84(+3.72%) |
Jan 07, 2004 | 22.67 | 22.67 | 22.67 | 22.71 | 4,483 | +0.04(+0.17%) |
Jan 06, 2004 | 22.28 | 22.67 | 22.23 | 22.67 | 11,311 | +0.39(+1.76%) |
Jan 05, 2004 | 21.98 | 22.39 | 21.98 | 22.28 | 13,859 | +0.34(+1.57%) |
Jan 02, 2004 | 21.98 | 22.08 | 21.87 | 21.93 | 11,821 | +0.00(+0.00%) |
Dec 31, 2003 | 22.13 | 22.13 | 21.83 | 21.93 | 23,030 | -0.05(-0.22%) |
Dec 30, 2003 | 20.71 | 21.98 | 20.61 | 21.98 | 16,101 | +1.23(+5.91%) |
Dec 29, 2003 | 20.49 | 20.80 | 20.51 | 20.75 | 9,681 | +0.27(+1.29%) |
Dec 26, 2003 | 20.42 | 20.51 | 20.41 | 20.49 | 2,343 | +0.07(+0.34%) |
Dec 24, 2003 | 20.51 | 20.52 | 20.42 | 20.42 | 815 | -0.14(-0.67%) |
Dec 23, 2003 | 20.21 | 20.49 | 20.12 | 20.56 | 27,616 | +0.34(+1.70%) |
Dec 22, 2003 | 20.15 | 20.15 | 20.11 | 20.21 | 5,502 | -0.03(-0.15%) |
Dec 19, 2003 | 20.11 | 20.25 | 19.97 | 20.24 | 15,897 | +0.14(+0.68%) |
Dec 18, 2003 | 20.31 | 20.39 | 20.02 | 20.11 | 24,457 | -0.17(-0.82%) |
Dec 17, 2003 | 20.20 | 20.41 | 20.18 | 20.27 | 31,590 | +0.11(+0.54%) |
Dec 16, 2003 | 19.72 | 20.17 | 19.72 | 20.17 | 17,222 | +0.54(+2.75%) |
Dec 15, 2003 | 20.41 | 20.41 | 19.33 | 19.63 | 48,405 | -0.79(-3.85%) |
Dec 12, 2003 | 20.56 | 20.61 | 20.07 | 20.41 | 15,897 | -0.09(-0.43%) |
Dec 11, 2003 | 20.56 | 20.61 | 20.50 | 20.50 | 18,037 | +0.00(+0.00%) |
Dec 10, 2003 | 20.21 | 20.61 | 20.17 | 20.50 | 10,292 | +0.32(+1.61%) |
Dec 09, 2003 | 20.23 | 20.30 | 20.18 | 20.18 | 10,496 | -0.06(-0.29%) |
Dec 08, 2003 | 19.92 | 20.56 | 19.92 | 20.23 | 23,642 | +0.22(+1.08%) |
Dec 05, 2003 | 20.05 | 20.19 | 20.05 | 20.02 | 6,420 | +0.02(+0.10%) |
Dec 04, 2003 | 19.91 | 20.36 | 19.53 | 20.00 | 31,896 | -0.50(-2.44%) |
Dec 03, 2003 | 21.25 | 21.25 | 20.41 | 20.50 | 34,647 | -0.80(-3.78%) |
Dec 02, 2003 | 22.08 | 22.08 | 21.31 | 21.30 | 51,666 | -0.78(-3.51%) |
Dec 01, 2003 | 22.07 | 22.08 | 22.03 | 22.08 | 13,247 | +0.23(+1.03%) |
Nov 28, 2003 | 21.83 | 21.92 | 21.83 | 21.85 | 4,483 | -0.08(-0.36%) |
Nov 26, 2003 | 22.07 | 22.07 | 21.86 | 21.93 | 14,470 | -0.09(-0.40%) |
Nov 25, 2003 | 22.03 | 22.28 | 21.91 | 22.02 | 18,037 | -0.01(-0.04%) |
Nov 24, 2003 | 21.45 | 22.03 | 21.45 | 22.03 | 15,591 | +0.78(+3.65%) |
Nov 21, 2003 | 21.34 | 21.34 | 21.29 | 21.25 | 4,687 | +0.00(+0.00%) |
Nov 20, 2003 | 21.34 | 21.59 | 21.23 | 21.25 | 19,362 | -0.01(-0.05%) |
Nov 19, 2003 | 21.15 | 21.34 | 21.15 | 21.26 | 15,489 | +0.10(+0.46%) |
Nov 18, 2003 | 21.16 | 21.33 | 21.12 | 21.17 | 24,151 | -0.02(-0.09%) |
Nov 17, 2003 | 20.80 | 21.20 | 20.80 | 21.19 | 17,323 | +0.38(+1.84%) |
Nov 14, 2003 | 20.66 | 20.85 | 20.62 | 20.80 | 30,367 | +0.15(+0.71%) |
Nov 13, 2003 | 20.66 | 20.66 | 20.48 | 20.66 | 12,942 | -0.05(-0.24%) |
Nov 12, 2003 | 20.80 | 20.98 | 20.49 | 20.71 | 24,864 | -0.10(-0.47%) |
Nov 11, 2003 | 19.97 | 20.81 | 19.97 | 20.80 | 26,087 | +0.78(+3.87%) |
Nov 10, 2003 | 19.98 | 20.04 | 19.98 | 20.03 | 11,719 | +0.01(+0.05%) |
Nov 07, 2003 | 19.92 | 20.29 | 19.92 | 20.02 | 47,691 | +0.14(+0.69%) |
Nov 06, 2003 | 19.28 | 19.87 | 19.28 | 19.88 | 25,272 | +0.70(+3.63%) |
Nov 05, 2003 | 18.88 | 19.18 | 18.85 | 19.18 | 11,005 | +0.29(+1.56%) |
Nov 04, 2003 | 18.90 | 18.90 | 18.89 | 18.89 | 5,095 | +0.15(+0.79%) |