Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 20.21 | 20.29 | 20.11 | 20.16 | 7,019,307 | -0.20(-0.98%) |
Jan 29, 2004 | 20.45 | 20.47 | 20.22 | 20.36 | 7,463,992 | -0.16(-0.76%) |
Jan 28, 2004 | 20.71 | 20.88 | 20.51 | 20.51 | 8,402,482 | -0.09(-0.45%) |
Jan 27, 2004 | 20.53 | 20.69 | 20.48 | 20.60 | 7,640,874 | +0.03(+0.12%) |
Jan 26, 2004 | 20.49 | 20.58 | 20.31 | 20.58 | 8,538,036 | -0.06(-0.31%) |
Jan 23, 2004 | 20.63 | 20.79 | 20.21 | 20.64 | 8,790,961 | -0.37(-1.75%) |
Jan 22, 2004 | 21.21 | 21.21 | 20.99 | 21.01 | 8,398,939 | -0.15(-0.72%) |
Jan 21, 2004 | 21.07 | 21.17 | 21.05 | 21.16 | 11,014,619 | +0.52(+2.50%) |
Jan 20, 2004 | 20.41 | 20.77 | 20.41 | 20.65 | 6,920,830 | +0.32(+1.56%) |
Jan 16, 2004 | 20.04 | 20.33 | 19.99 | 20.33 | 13,507,497 | -0.10(-0.50%) |
Jan 15, 2004 | 20.54 | 20.55 | 20.38 | 20.43 | 7,702,983 | -0.15(-0.72%) |
Jan 14, 2004 | 20.57 | 20.66 | 20.54 | 20.58 | 10,383,370 | -0.34(-1.62%) |
Jan 13, 2004 | 21.06 | 21.13 | 20.92 | 20.92 | 8,715,626 | -0.11(-0.54%) |
Jan 12, 2004 | 21.03 | 21.13 | 20.85 | 21.03 | 8,403,662 | +0.25(+1.20%) |
Jan 09, 2004 | 20.78 | 20.87 | 20.38 | 20.78 | 17,456,050 | +0.00(+0.02%) |
Jan 08, 2004 | 20.76 | 20.89 | 20.72 | 20.78 | 6,997,345 | +0.02(+0.10%) |
Jan 07, 2004 | 21.27 | 20.81 | 20.64 | 20.76 | 13,768,451 | -0.51(-2.39%) |
Jan 06, 2004 | 21.21 | 21.34 | 21.16 | 21.27 | 7,493,039 | +0.14(+0.64%) |
Jan 05, 2004 | 20.90 | 21.19 | 20.88 | 21.13 | 9,783,530 | +0.21(+1.01%) |
Jan 02, 2004 | 20.97 | 21.00 | 20.83 | 20.92 | 7,019,780 | +0.02(+0.10%) |
Dec 31, 2003 | 20.83 | 21.00 | 20.83 | 20.90 | 5,816,321 | +0.11(+0.55%) |
Dec 30, 2003 | 20.73 | 20.83 | 20.72 | 20.78 | 4,466,209 | +0.05(+0.22%) |
Dec 29, 2003 | 20.65 | 20.77 | 20.57 | 20.74 | 5,708,161 | +0.08(+0.41%) |
Dec 26, 2003 | 20.52 | 20.68 | 20.49 | 20.65 | 1,808,257 | +0.13(+0.64%) |
Dec 24, 2003 | 20.52 | 20.64 | 20.45 | 20.52 | 4,230,052 | +0.15(+0.75%) |
Dec 23, 2003 | 20.49 | 20.44 | 20.25 | 20.37 | 6,101,363 | -0.13(-0.62%) |
Dec 22, 2003 | 20.51 | 20.60 | 20.46 | 20.49 | 9,018,380 | -0.01(-0.06%) |
Dec 19, 2003 | 20.52 | 20.59 | 20.39 | 20.51 | 9,078,600 | +0.11(+0.54%) |
Dec 18, 2003 | 19.94 | 20.47 | 20.22 | 20.40 | 12,446,205 | +0.46(+2.31%) |
Dec 17, 2003 | 19.77 | 19.90 | 19.70 | 19.94 | 10,360,463 | +0.53(+2.73%) |
Dec 16, 2003 | 19.47 | 19.54 | 19.33 | 19.41 | 7,157,932 | +0.10(+0.50%) |
Dec 15, 2003 | 19.63 | 19.58 | 19.28 | 19.31 | 8,550,080 | -0.32(-1.62%) |
Dec 12, 2003 | 19.35 | 19.63 | 19.39 | 19.63 | 8,929,113 | +0.28(+1.42%) |
Dec 11, 2003 | 19.15 | 19.37 | 19.13 | 19.35 | 8,806,547 | +0.20(+1.06%) |
Dec 10, 2003 | 19.04 | 19.33 | 19.02 | 19.15 | 10,071,879 | +0.06(+0.33%) |
Dec 09, 2003 | 19.19 | 19.27 | 19.08 | 19.08 | 13,179,238 | +0.28(+1.51%) |
Dec 08, 2003 | 18.46 | 18.86 | 18.48 | 18.80 | 10,295,284 | +0.34(+1.83%) |
Dec 05, 2003 | 18.44 | 18.53 | 18.43 | 18.46 | 3,680,513 | -0.03(-0.18%) |
Dec 04, 2003 | 18.29 | 18.50 | 18.22 | 18.50 | 7,111,173 | +0.20(+1.11%) |
Dec 03, 2003 | 18.30 | 18.31 | 18.25 | 18.29 | 7,728,488 | +0.09(+0.51%) |
Dec 02, 2003 | 18.17 | 18.36 | 18.12 | 18.20 | 8,886,368 | -0.09(-0.51%) |
Dec 01, 2003 | 18.16 | 18.36 | 18.16 | 18.29 | 5,267,964 | +0.22(+1.19%) |
Nov 28, 2003 | 18.00 | 18.15 | 17.91 | 18.08 | 3,674,609 | -0.08(-0.47%) |
Nov 26, 2003 | 18.14 | 18.19 | 18.02 | 18.16 | 4,361,828 | +0.12(+0.68%) |
Nov 25, 2003 | 18.06 | 18.09 | 17.97 | 18.04 | 7,526,101 | -0.15(-0.81%) |
Nov 24, 2003 | 18.16 | 18.27 | 18.13 | 18.19 | 4,771,088 | +0.15(+0.82%) |
Nov 21, 2003 | 18.08 | 18.09 | 18.00 | 18.04 | 4,597,040 | -0.04(-0.23%) |
Nov 20, 2003 | 17.98 | 18.14 | 17.94 | 18.08 | 5,456,890 | +0.08(+0.47%) |
Nov 19, 2003 | 18.04 | 18.05 | 17.93 | 18.00 | 9,319,953 | +0.17(+0.93%) |
Nov 18, 2003 | 18.00 | 18.01 | 17.83 | 17.83 | 7,222,875 | -0.19(-1.08%) |
Nov 17, 2003 | 18.03 | 18.05 | 17.95 | 18.03 | 6,116,950 | -0.14(-0.79%) |
Nov 14, 2003 | 18.10 | 18.28 | 18.08 | 18.17 | 7,845,858 | +0.17(+0.96%) |
Nov 13, 2003 | 18.04 | 18.02 | 17.84 | 18.00 | 5,215,537 | -0.04(-0.23%) |
Nov 12, 2003 | 18.04 | 18.04 | 17.79 | 18.04 | 5,375,415 | +0.00(+0.00%) |
Nov 11, 2003 | 18.03 | 18.09 | 17.92 | 18.04 | 4,090,955 | +0.01(+0.05%) |
Nov 10, 2003 | 18.19 | 18.20 | 18.00 | 18.03 | 4,653,010 | -0.08(-0.47%) |
Nov 07, 2003 | 18.12 | 18.20 | 18.05 | 18.11 | 5,941,012 | +0.11(+0.63%) |
Nov 06, 2003 | 17.89 | 18.02 | 17.89 | 18.00 | 5,111,155 | -0.03(-0.19%) |
Nov 05, 2003 | 18.02 | 18.07 | 17.95 | 18.03 | 5,249,307 | +0.02(+0.09%) |
Nov 04, 2003 | 18.08 | 18.12 | 18.02 | 18.02 | 5,582,289 | -0.03(-0.16%) |