Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 19.29 | 19.72 | 18.89 | 19.63 | 432,642 | +0.33(+1.72%) |
Jan 29, 2004 | 19.93 | 20.07 | 17.81 | 19.29 | 1,515,454 | -0.62(-3.13%) |
Jan 28, 2004 | 20.42 | 20.85 | 19.71 | 19.92 | 502,140 | -0.25(-1.24%) |
Jan 27, 2004 | 20.97 | 21.34 | 19.98 | 20.17 | 597,654 | -1.16(-5.45%) |
Jan 26, 2004 | 20.96 | 21.34 | 20.52 | 21.33 | 437,701 | +0.43(+2.07%) |
Jan 23, 2004 | 21.47 | 21.76 | 20.71 | 20.90 | 646,916 | -0.49(-2.29%) |
Jan 22, 2004 | 21.93 | 22.38 | 21.17 | 21.39 | 734,601 | -0.71(-3.23%) |
Jan 21, 2004 | 22.09 | 22.23 | 21.36 | 22.10 | 733,035 | -0.37(-1.63%) |
Jan 20, 2004 | 22.96 | 22.99 | 22.13 | 22.47 | 813,855 | -0.23(-1.02%) |
Jan 16, 2004 | 21.66 | 22.87 | 21.59 | 22.70 | 1,054,747 | +0.76(+3.44%) |
Jan 15, 2004 | 21.79 | 22.23 | 21.20 | 21.94 | 3,352,982 | -0.82(-3.61%) |
Jan 14, 2004 | 23.01 | 23.29 | 22.29 | 22.77 | 674,454 | -0.23(-1.01%) |
Jan 13, 2004 | 24.01 | 24.01 | 22.63 | 23.00 | 550,450 | -1.01(-4.22%) |
Jan 12, 2004 | 23.25 | 24.01 | 22.79 | 24.01 | 537,692 | +0.72(+3.10%) |
Jan 09, 2004 | 23.28 | 23.86 | 23.08 | 23.29 | 436,868 | -0.65(-2.71%) |
Jan 08, 2004 | 23.48 | 24.19 | 23.08 | 23.94 | 491,885 | +0.53(+2.27%) |
Jan 07, 2004 | 22.82 | 23.54 | 21.91 | 23.40 | 1,134,118 | -1.39(-5.59%) |
Jan 06, 2004 | 24.75 | 24.88 | 24.36 | 24.79 | 545,621 | -0.06(-0.23%) |
Jan 05, 2004 | 24.06 | 24.85 | 23.94 | 24.85 | 443,362 | +0.87(+3.64%) |
Jan 02, 2004 | 24.13 | 24.21 | 23.75 | 23.98 | 322,916 | -0.10(-0.41%) |
Dec 31, 2003 | 24.10 | 24.27 | 23.77 | 24.08 | 456,732 | -0.02(-0.07%) |
Dec 30, 2003 | 24.16 | 24.42 | 23.79 | 24.09 | 310,427 | -0.06(-0.24%) |
Dec 29, 2003 | 23.60 | 24.27 | 23.45 | 24.15 | 497,958 | +0.91(+3.89%) |
Dec 26, 2003 | 22.83 | 23.39 | 22.83 | 23.25 | 162,556 | +0.42(+1.82%) |
Dec 24, 2003 | 22.75 | 23.21 | 22.28 | 22.83 | 264,493 | -0.06(-0.25%) |
Dec 23, 2003 | 22.29 | 22.91 | 22.24 | 22.89 | 348,643 | +0.57(+2.57%) |
Dec 22, 2003 | 21.68 | 22.36 | 21.63 | 22.32 | 386,684 | +0.38(+1.74%) |
Dec 19, 2003 | 21.92 | 22.36 | 21.32 | 21.94 | 750,570 | +0.81(+3.85%) |
Dec 18, 2003 | 20.34 | 21.14 | 20.19 | 21.12 | 551,669 | +0.96(+4.78%) |
Dec 17, 2003 | 19.55 | 20.32 | 19.14 | 20.16 | 554,818 | +0.42(+2.10%) |
Dec 16, 2003 | 19.68 | 19.84 | 19.13 | 19.74 | 225,882 | +0.06(+0.30%) |
Dec 15, 2003 | 21.79 | 22.08 | 19.69 | 19.69 | 325,580 | -1.52(-7.17%) |
Dec 12, 2003 | 20.41 | 21.25 | 20.23 | 21.20 | 313,059 | +0.84(+4.12%) |
Dec 11, 2003 | 19.69 | 20.64 | 19.66 | 20.37 | 450,830 | +0.71(+3.63%) |
Dec 10, 2003 | 19.98 | 20.40 | 19.51 | 19.65 | 432,096 | -0.51(-2.51%) |
Dec 09, 2003 | 21.07 | 21.25 | 20.03 | 20.16 | 265,850 | -0.84(-3.99%) |
Dec 08, 2003 | 21.45 | 21.76 | 20.76 | 21.00 | 428,188 | -0.71(-3.29%) |
Dec 05, 2003 | 22.59 | 22.07 | 21.37 | 21.71 | 185,611 | -0.88(-3.90%) |
Dec 04, 2003 | 22.26 | 22.67 | 21.79 | 22.59 | 501,591 | +0.29(+1.30%) |
Dec 03, 2003 | 22.68 | 23.08 | 22.23 | 22.30 | 306,750 | -0.28(-1.25%) |
Dec 02, 2003 | 23.09 | 23.16 | 22.56 | 22.58 | 238,678 | -0.47(-2.05%) |
Dec 01, 2003 | 22.67 | 23.35 | 22.42 | 23.06 | 329,124 | +0.00(+0.00%) |
Nov 28, 2003 | 22.63 | 23.16 | 22.63 | 23.06 | 93,690 | +0.38(+1.68%) |
Nov 26, 2003 | 23.25 | 23.25 | 22.38 | 22.67 | 338,208 | -0.28(-1.23%) |
Nov 25, 2003 | 22.72 | 23.22 | 22.62 | 22.96 | 427,709 | +0.25(+1.10%) |
Nov 24, 2003 | 21.31 | 22.86 | 21.28 | 22.71 | 327,322 | +1.02(+4.71%) |
Nov 21, 2003 | 21.69 | 21.97 | 21.41 | 21.69 | 212,340 | +0.00(+0.00%) |
Nov 20, 2003 | 21.74 | 22.30 | 21.47 | 21.69 | 242,623 | -0.43(-1.95%) |
Nov 19, 2003 | 21.64 | 22.33 | 21.52 | 22.12 | 226,868 | +0.52(+2.42%) |
Nov 18, 2003 | 22.58 | 22.96 | 21.58 | 21.59 | 215,454 | -0.58(-2.62%) |
Nov 17, 2003 | 21.89 | 22.55 | 21.58 | 22.18 | 404,798 | -0.46(-2.02%) |
Nov 14, 2003 | 23.25 | 23.66 | 22.48 | 22.63 | 221,766 | -0.64(-2.75%) |
Nov 13, 2003 | 23.55 | 23.82 | 22.87 | 23.27 | 396,203 | -0.12(-0.50%) |
Nov 12, 2003 | 22.62 | 23.50 | 22.57 | 23.39 | 485,782 | +0.88(+3.91%) |
Nov 11, 2003 | 22.71 | 23.06 | 22.28 | 22.51 | 258,648 | -0.42(-1.81%) |
Nov 10, 2003 | 22.83 | 23.74 | 22.78 | 22.92 | 518,778 | -0.50(-2.13%) |
Nov 07, 2003 | 23.62 | 23.89 | 23.25 | 23.42 | 659,348 | -0.07(-0.32%) |
Nov 06, 2003 | 23.57 | 24.11 | 22.60 | 23.50 | 785,885 | +0.02(+0.07%) |
Nov 05, 2003 | 23.41 | 23.57 | 22.30 | 23.48 | 512,236 | +0.27(+1.18%) |
Nov 04, 2003 | 22.08 | 23.66 | 22.06 | 23.21 | 951,500 | +0.96(+4.33%) |