Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.50 | 24.78 | 24.28 | 24.63 | 497,242 | -0.08(-0.32%) |
Jan 29, 2004 | 24.52 | 24.76 | 24.21 | 24.71 | 637,988 | +0.20(+0.82%) |
Jan 28, 2004 | 24.73 | 24.87 | 24.48 | 24.51 | 839,545 | -0.29(-1.16%) |
Jan 27, 2004 | 24.86 | 25.00 | 24.60 | 24.80 | 1,116,555 | +0.01(+0.03%) |
Jan 26, 2004 | 25.00 | 25.03 | 24.78 | 24.79 | 1,239,371 | -0.17(-0.70%) |
Jan 23, 2004 | 24.90 | 25.06 | 24.90 | 24.96 | 968,786 | +0.00(+0.00%) |
Jan 22, 2004 | 25.23 | 25.23 | 24.87 | 24.96 | 635,000 | -0.27(-1.06%) |
Jan 21, 2004 | 25.13 | 25.37 | 24.97 | 25.23 | 1,372,945 | +0.17(+0.69%) |
Jan 20, 2004 | 24.83 | 25.06 | 24.70 | 25.06 | 509,793 | -0.01(-0.03%) |
Jan 16, 2004 | 25.30 | 25.35 | 25.02 | 25.06 | 642,321 | -0.07(-0.27%) |
Jan 15, 2004 | 24.83 | 25.23 | 24.74 | 25.13 | 680,720 | +0.37(+1.51%) |
Jan 14, 2004 | 25.10 | 25.28 | 24.72 | 24.76 | 673,250 | -0.34(-1.36%) |
Jan 13, 2004 | 24.43 | 25.18 | 24.40 | 25.10 | 1,381,611 | +0.62(+2.54%) |
Jan 12, 2004 | 24.08 | 24.56 | 23.96 | 24.48 | 545,054 | +0.36(+1.50%) |
Jan 09, 2004 | 24.30 | 24.30 | 23.87 | 24.11 | 645,608 | -0.05(-0.22%) |
Jan 08, 2004 | 23.67 | 24.17 | 23.73 | 24.17 | 766,034 | +0.50(+2.12%) |
Jan 07, 2004 | 23.59 | 23.75 | 23.43 | 23.67 | 1,101,464 | -0.05(-0.20%) |
Jan 06, 2004 | 23.09 | 23.77 | 23.03 | 23.71 | 1,206,799 | +0.89(+3.90%) |
Jan 05, 2004 | 22.60 | 22.83 | 22.60 | 22.82 | 518,608 | +0.29(+1.28%) |
Jan 02, 2004 | 22.86 | 22.86 | 22.49 | 22.54 | 293,146 | -0.32(-1.41%) |
Dec 31, 2003 | 22.72 | 22.96 | 22.72 | 22.86 | 225,014 | +0.10(+0.44%) |
Dec 30, 2003 | 22.96 | 22.96 | 22.74 | 22.76 | 348,577 | -0.10(-0.44%) |
Dec 29, 2003 | 22.59 | 22.88 | 22.59 | 22.86 | 533,101 | +0.25(+1.13%) |
Dec 26, 2003 | 22.56 | 22.74 | 22.49 | 22.60 | 88,451 | -0.03(-0.12%) |
Dec 24, 2003 | 22.66 | 22.72 | 22.52 | 22.63 | 123,862 | +0.04(+0.18%) |
Dec 23, 2003 | 22.57 | 22.76 | 22.48 | 22.59 | 592,418 | -0.37(-1.60%) |
Dec 22, 2003 | 22.84 | 22.96 | 22.74 | 22.96 | 527,722 | +0.09(+0.38%) |
Dec 19, 2003 | 23.16 | 23.16 | 22.50 | 22.87 | 1,159,137 | +0.26(+1.15%) |
Dec 18, 2003 | 22.08 | 22.62 | 22.05 | 22.61 | 893,483 | +0.60(+2.71%) |
Dec 17, 2003 | 22.02 | 22.09 | 21.86 | 22.01 | 632,311 | -0.05(-0.21%) |
Dec 16, 2003 | 21.81 | 22.07 | 21.68 | 22.06 | 765,138 | +0.35(+1.63%) |
Dec 15, 2003 | 21.73 | 21.95 | 21.56 | 21.71 | 1,203,064 | +0.15(+0.68%) |
Dec 12, 2003 | 21.45 | 21.52 | 21.20 | 21.56 | 512,183 | +0.09(+0.41%) |
Dec 11, 2003 | 21.06 | 21.52 | 21.04 | 21.47 | 522,792 | +0.52(+2.46%) |
Dec 10, 2003 | 20.93 | 20.93 | 20.84 | 20.96 | 598,842 | -0.01(-0.03%) |
Dec 09, 2003 | 20.94 | 21.18 | 20.92 | 20.96 | 601,532 | -0.01(-0.03%) |
Dec 08, 2003 | 20.59 | 20.98 | 20.59 | 20.97 | 365,760 | +0.34(+1.66%) |
Dec 05, 2003 | 20.90 | 20.98 | 20.41 | 20.63 | 484,393 | -0.50(-2.34%) |
Dec 04, 2003 | 21.06 | 21.15 | 20.81 | 21.12 | 487,829 | +0.11(+0.51%) |
Dec 03, 2003 | 21.22 | 21.36 | 21.03 | 21.02 | 588,832 | -0.14(-0.66%) |
Dec 02, 2003 | 21.41 | 21.41 | 21.12 | 21.16 | 296,433 | -0.29(-1.37%) |
Dec 01, 2003 | 21.00 | 21.59 | 21.00 | 21.45 | 546,399 | +0.58(+2.76%) |
Nov 28, 2003 | 21.02 | 21.04 | 20.87 | 20.88 | 72,913 | -0.13(-0.64%) |
Nov 26, 2003 | 20.88 | 21.16 | 20.88 | 21.01 | 369,794 | +0.13(+0.61%) |
Nov 25, 2003 | 20.59 | 20.98 | 20.48 | 20.88 | 528,171 | +0.29(+1.40%) |
Nov 24, 2003 | 20.41 | 20.74 | 20.41 | 20.59 | 552,973 | +0.21(+1.05%) |
Nov 21, 2003 | 20.21 | 20.47 | 20.15 | 20.38 | 722,854 | +0.29(+1.43%) |
Nov 20, 2003 | 20.38 | 20.41 | 20.11 | 20.09 | 665,480 | -0.25(-1.22%) |
Nov 19, 2003 | 20.65 | 20.65 | 20.26 | 20.34 | 822,512 | -0.31(-1.49%) |
Nov 18, 2003 | 20.08 | 20.84 | 20.08 | 20.65 | 2,859,444 | +1.55(+8.13%) |
Nov 17, 2003 | 18.92 | 19.11 | 18.83 | 19.09 | 922,917 | -0.08(-0.42%) |
Nov 14, 2003 | 19.34 | 19.46 | 19.14 | 19.18 | 430,007 | -0.23(-1.21%) |
Nov 13, 2003 | 19.37 | 19.46 | 19.26 | 19.41 | 715,533 | +0.00(+0.00%) |
Nov 12, 2003 | 19.52 | 19.54 | 19.24 | 19.41 | 1,109,682 | -0.13(-0.65%) |
Nov 11, 2003 | 19.56 | 19.60 | 19.48 | 19.54 | 988,957 | -0.02(-0.10%) |
Nov 10, 2003 | 20.04 | 20.05 | 19.55 | 19.56 | 1,063,962 | -0.49(-2.44%) |
Nov 07, 2003 | 20.20 | 20.21 | 20.01 | 20.05 | 542,215 | -0.13(-0.66%) |
Nov 06, 2003 | 19.90 | 20.16 | 19.90 | 20.18 | 772,160 | +0.18(+0.90%) |
Nov 05, 2003 | 20.15 | 20.05 | 19.74 | 20.00 | 529,067 | -0.10(-0.50%) |
Nov 04, 2003 | 20.15 | 20.20 | 19.90 | 20.10 | 584,947 | -0.29(-1.41%) |