Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 22.60 | 22.60 | 22.20 | 22.44 | 205,400 | -0.09(-0.40%) |
Jan 29, 2004 | 22.60 | 22.68 | 22.32 | 22.53 | 330,100 | +0.05(+0.22%) |
Jan 28, 2004 | 22.98 | 23.00 | 22.43 | 22.48 | 450,300 | -0.46(-2.01%) |
Jan 27, 2004 | 23.10 | 23.16 | 22.84 | 22.94 | 250,400 | -0.01(-0.04%) |
Jan 26, 2004 | 22.96 | 23.04 | 22.70 | 22.95 | 391,800 | -0.02(-0.07%) |
Jan 23, 2004 | 23.25 | 23.28 | 22.88 | 22.96 | 437,700 | -0.26(-1.12%) |
Jan 22, 2004 | 22.98 | 23.38 | 22.93 | 23.23 | 619,400 | +0.42(+1.84%) |
Jan 21, 2004 | 22.82 | 23.00 | 22.69 | 22.80 | 476,600 | -0.02(-0.07%) |
Jan 20, 2004 | 22.95 | 23.14 | 22.75 | 22.82 | 282,200 | -0.13(-0.57%) |
Jan 16, 2004 | 22.65 | 23.27 | 22.57 | 22.95 | 264,600 | +0.21(+0.95%) |
Jan 15, 2004 | 22.80 | 22.89 | 22.19 | 22.73 | 341,500 | -0.03(-0.13%) |
Jan 14, 2004 | 22.57 | 22.80 | 22.49 | 22.77 | 329,100 | +0.16(+0.73%) |
Jan 13, 2004 | 23.10 | 23.12 | 22.30 | 22.60 | 469,600 | -0.51(-2.21%) |
Jan 12, 2004 | 23.19 | 23.34 | 22.95 | 23.11 | 294,700 | -0.21(-0.88%) |
Jan 09, 2004 | 23.43 | 23.79 | 23.27 | 23.32 | 164,900 | -0.33(-1.42%) |
Jan 08, 2004 | 23.61 | 23.68 | 23.30 | 23.65 | 173,600 | -0.01(-0.02%) |
Jan 07, 2004 | 23.72 | 23.72 | 23.43 | 23.66 | 182,100 | -0.09(-0.38%) |
Jan 06, 2004 | 23.70 | 23.92 | 23.68 | 23.75 | 231,000 | +0.01(+0.02%) |
Jan 05, 2004 | 23.68 | 23.79 | 23.35 | 23.74 | 270,100 | +0.10(+0.44%) |
Jan 02, 2004 | 23.98 | 24.11 | 23.60 | 23.64 | 202,700 | -0.37(-1.54%) |
Dec 31, 2003 | 24.10 | 24.15 | 23.80 | 24.00 | 144,500 | +0.00(+0.02%) |
Dec 30, 2003 | 23.95 | 24.09 | 23.85 | 24.00 | 235,800 | -0.05(-0.23%) |
Dec 29, 2003 | 23.88 | 24.29 | 23.80 | 24.05 | 227,900 | +0.28(+1.18%) |
Dec 26, 2003 | 23.80 | 23.82 | 23.69 | 23.77 | 93,000 | +0.03(+0.13%) |
Dec 24, 2003 | 23.70 | 23.98 | 23.62 | 23.75 | 137,000 | +0.25(+1.04%) |
Dec 23, 2003 | 23.34 | 23.53 | 23.07 | 23.50 | 262,300 | +0.07(+0.32%) |
Dec 22, 2003 | 23.43 | 23.57 | 23.20 | 23.43 | 255,400 | +0.07(+0.30%) |
Dec 19, 2003 | 23.35 | 23.55 | 23.25 | 23.36 | 175,500 | -0.05(-0.23%) |
Dec 18, 2003 | 23.57 | 23.57 | 23.23 | 23.41 | 234,700 | -0.06(-0.26%) |
Dec 17, 2003 | 23.35 | 23.62 | 23.30 | 23.47 | 125,300 | +0.05(+0.23%) |
Dec 16, 2003 | 23.56 | 23.64 | 23.08 | 23.41 | 255,500 | -0.02(-0.09%) |
Dec 15, 2003 | 24.00 | 24.00 | 23.45 | 23.43 | 204,100 | -0.52(-2.15%) |
Dec 12, 2003 | 23.92 | 23.95 | 23.65 | 23.95 | 189,100 | +0.02(+0.10%) |
Dec 11, 2003 | 22.89 | 24.00 | 22.89 | 23.93 | 356,800 | +1.07(+4.70%) |
Dec 10, 2003 | 23.21 | 23.23 | 22.82 | 22.85 | 215,600 | -0.49(-2.10%) |
Dec 09, 2003 | 23.96 | 23.96 | 23.26 | 23.34 | 173,800 | -0.45(-1.89%) |
Dec 08, 2003 | 23.57 | 23.79 | 23.43 | 23.79 | 210,600 | +0.23(+0.98%) |
Dec 05, 2003 | 23.60 | 23.70 | 23.42 | 23.56 | 177,800 | -0.03(-0.13%) |
Dec 04, 2003 | 23.85 | 23.90 | 23.32 | 23.59 | 242,600 | -0.32(-1.34%) |
Dec 03, 2003 | 24.37 | 24.37 | 23.87 | 23.91 | 360,300 | -0.57(-2.31%) |
Dec 02, 2003 | 23.40 | 24.48 | 23.40 | 24.48 | 740,800 | +1.20(+5.13%) |
Dec 01, 2003 | 22.96 | 23.45 | 22.96 | 23.28 | 138,400 | +0.31(+1.35%) |
Nov 28, 2003 | 22.90 | 23.08 | 22.82 | 22.97 | 44,800 | +0.10(+0.44%) |
Nov 26, 2003 | 23.04 | 23.05 | 22.62 | 22.87 | 224,000 | -0.05(-0.22%) |
Nov 25, 2003 | 23.40 | 23.59 | 22.91 | 22.92 | 555,700 | -0.48(-2.05%) |
Nov 24, 2003 | 22.75 | 23.62 | 22.48 | 23.40 | 533,300 | +1.06(+4.77%) |
Nov 21, 2003 | 22.02 | 22.41 | 22.00 | 22.34 | 423,900 | +0.35(+1.59%) |
Nov 20, 2003 | 21.38 | 22.07 | 21.38 | 21.98 | 495,200 | +0.66(+3.12%) |
Nov 19, 2003 | 21.20 | 21.45 | 20.93 | 21.32 | 278,000 | +0.26(+1.23%) |
Nov 18, 2003 | 21.37 | 21.43 | 21.06 | 21.06 | 261,000 | -0.27(-1.24%) |
Nov 17, 2003 | 21.36 | 21.37 | 21.15 | 21.32 | 305,200 | -0.18(-0.81%) |
Nov 14, 2003 | 21.79 | 21.98 | 21.50 | 21.50 | 290,800 | -0.29(-1.31%) |
Nov 13, 2003 | 21.90 | 21.90 | 21.69 | 21.79 | 356,800 | -0.07(-0.30%) |
Nov 12, 2003 | 21.80 | 21.80 | 21.60 | 21.85 | 471,800 | +0.12(+0.53%) |
Nov 11, 2003 | 21.93 | 22.07 | 21.76 | 21.73 | 287,300 | -0.19(-0.87%) |
Nov 10, 2003 | 22.32 | 22.40 | 21.86 | 21.93 | 334,800 | -0.46(-2.08%) |
Nov 07, 2003 | 22.95 | 23.09 | 22.39 | 22.39 | 352,800 | -0.51(-2.23%) |
Nov 06, 2003 | 22.93 | 22.98 | 22.55 | 22.90 | 228,700 | +0.14(+0.64%) |
Nov 05, 2003 | 23.02 | 23.13 | 22.36 | 22.75 | 334,100 | -0.21(-0.94%) |
Nov 04, 2003 | 23.02 | 23.13 | 22.97 | 22.97 | 224,122 | +0.11(+0.50%) |