Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.78 | 22.10 | 21.60 | 22.06 | 646,026 | +0.28(+1.28%) |
Jan 29, 2004 | 22.10 | 22.10 | 21.55 | 21.78 | 1,179,704 | -0.16(-0.73%) |
Jan 28, 2004 | 22.78 | 22.78 | 21.83 | 21.94 | 1,775,510 | -0.84(-3.69%) |
Jan 27, 2004 | 22.78 | 22.99 | 22.58 | 22.78 | 1,461,928 | +0.01(+0.04%) |
Jan 26, 2004 | 21.97 | 22.78 | 21.84 | 22.78 | 1,437,879 | +0.50(+2.25%) |
Jan 23, 2004 | 21.78 | 22.31 | 21.72 | 22.28 | 1,228,628 | +0.65(+3.02%) |
Jan 22, 2004 | 20.57 | 22.22 | 20.57 | 21.62 | 1,486,449 | +1.05(+5.11%) |
Jan 21, 2004 | 20.49 | 20.78 | 20.37 | 20.57 | 732,437 | +0.08(+0.37%) |
Jan 20, 2004 | 20.32 | 20.51 | 20.27 | 20.49 | 633,058 | +0.14(+0.71%) |
Jan 16, 2004 | 20.57 | 20.61 | 20.29 | 20.35 | 982,949 | -0.20(-0.99%) |
Jan 15, 2004 | 20.66 | 20.85 | 20.49 | 20.55 | 491,710 | -0.02(-0.08%) |
Jan 14, 2004 | 20.36 | 20.70 | 20.27 | 20.57 | 596,513 | +0.18(+0.87%) |
Jan 13, 2004 | 20.40 | 20.47 | 20.32 | 20.39 | 370,639 | +0.02(+0.08%) |
Jan 12, 2004 | 20.36 | 20.55 | 20.32 | 20.38 | 363,448 | +0.02(+0.08%) |
Jan 09, 2004 | 20.36 | 20.43 | 20.34 | 20.36 | 610,895 | -0.08(-0.37%) |
Jan 08, 2004 | 20.56 | 20.56 | 20.37 | 20.43 | 386,908 | +0.04(+0.21%) |
Jan 07, 2004 | 20.60 | 20.71 | 20.36 | 20.39 | 446,795 | -0.38(-1.84%) |
Jan 06, 2004 | 20.54 | 20.78 | 20.46 | 20.77 | 345,765 | +0.25(+1.20%) |
Jan 05, 2004 | 20.36 | 20.68 | 20.35 | 20.53 | 1,022,206 | +0.20(+0.96%) |
Jan 02, 2004 | 20.72 | 20.92 | 20.28 | 20.33 | 603,586 | -0.45(-2.16%) |
Dec 31, 2003 | 20.52 | 20.82 | 20.39 | 20.78 | 420,152 | +0.26(+1.28%) |
Dec 30, 2003 | 20.68 | 20.71 | 20.36 | 20.52 | 357,200 | -0.08(-0.37%) |
Dec 29, 2003 | 20.61 | 20.77 | 20.44 | 20.60 | 320,773 | -0.02(-0.08%) |
Dec 26, 2003 | 20.41 | 20.65 | 20.38 | 20.61 | 136,867 | +0.22(+1.08%) |
Dec 24, 2003 | 20.53 | 20.53 | 20.21 | 20.39 | 165,278 | -0.14(-0.66%) |
Dec 23, 2003 | 20.65 | 20.70 | 20.39 | 20.53 | 500,552 | -0.01(-0.04%) |
Dec 22, 2003 | 20.23 | 20.56 | 20.23 | 20.54 | 495,365 | +0.29(+1.42%) |
Dec 19, 2003 | 20.64 | 20.64 | 19.99 | 20.25 | 1,212,006 | -0.58(-2.77%) |
Dec 18, 2003 | 20.55 | 20.84 | 20.40 | 20.82 | 449,388 | +0.38(+1.87%) |
Dec 17, 2003 | 20.38 | 20.46 | 20.32 | 20.44 | 492,064 | +0.08(+0.37%) |
Dec 16, 2003 | 20.40 | 20.44 | 20.26 | 20.37 | 534,739 | -0.03(-0.17%) |
Dec 15, 2003 | 20.57 | 20.66 | 20.40 | 20.40 | 474,027 | +0.03(+0.12%) |
Dec 12, 2003 | 20.42 | 20.49 | 20.23 | 20.38 | 551,126 | -0.04(-0.21%) |
Dec 11, 2003 | 20.43 | 20.50 | 20.35 | 20.42 | 693,417 | +0.03(+0.17%) |
Dec 10, 2003 | 20.36 | 20.44 | 20.26 | 20.38 | 1,124,887 | -0.02(-0.08%) |
Dec 09, 2003 | 20.66 | 20.66 | 20.31 | 20.40 | 307,569 | -0.11(-0.54%) |
Dec 08, 2003 | 20.36 | 20.46 | 20.32 | 20.51 | 381,131 | +0.15(+0.75%) |
Dec 05, 2003 | 20.27 | 20.30 | 20.07 | 20.36 | 256,877 | -0.06(-0.29%) |
Dec 04, 2003 | 20.39 | 20.46 | 20.30 | 20.42 | 232,003 | +0.03(+0.13%) |
Dec 03, 2003 | 20.74 | 20.74 | 20.36 | 20.39 | 322,659 | -0.22(-1.07%) |
Dec 02, 2003 | 20.57 | 20.87 | 20.36 | 20.61 | 651,802 | +0.06(+0.29%) |
Dec 01, 2003 | 20.15 | 20.43 | 20.04 | 20.55 | 622,920 | +0.51(+2.54%) |
Nov 28, 2003 | 20.06 | 20.15 | 19.96 | 20.04 | 182,372 | -0.08(-0.42%) |
Nov 26, 2003 | 20.15 | 20.15 | 19.96 | 20.13 | 269,845 | -0.05(-0.25%) |
Nov 25, 2003 | 20.10 | 20.23 | 19.97 | 20.18 | 544,760 | +0.08(+0.42%) |
Nov 24, 2003 | 20.02 | 20.32 | 19.99 | 20.10 | 547,707 | +0.15(+0.77%) |
Nov 21, 2003 | 19.82 | 19.96 | 19.72 | 19.94 | 365,334 | +0.13(+0.64%) |
Nov 20, 2003 | 19.90 | 20.06 | 19.77 | 19.82 | 280,455 | -0.40(-1.97%) |
Nov 19, 2003 | 20.14 | 20.28 | 20.02 | 20.21 | 408,246 | +0.20(+0.97%) |
Nov 18, 2003 | 20.15 | 20.36 | 20.00 | 20.02 | 430,526 | -0.13(-0.63%) |
Nov 17, 2003 | 20.10 | 20.27 | 19.98 | 20.15 | 548,179 | -0.33(-1.62%) |
Nov 14, 2003 | 20.59 | 20.74 | 20.42 | 20.48 | 402,351 | -0.25(-1.19%) |
Nov 13, 2003 | 20.83 | 20.88 | 20.54 | 20.72 | 327,846 | -0.27(-1.29%) |
Nov 12, 2003 | 20.54 | 21.08 | 20.49 | 20.99 | 437,953 | +0.45(+2.19%) |
Nov 11, 2003 | 20.57 | 20.67 | 20.38 | 20.54 | 385,375 | -0.03(-0.12%) |
Nov 10, 2003 | 20.63 | 20.63 | 20.63 | 20.57 | 324,427 | -0.20(-0.94%) |
Nov 07, 2003 | 20.67 | 20.70 | 20.59 | 20.77 | 425,457 | +0.08(+0.41%) |
Nov 06, 2003 | 20.60 | 20.70 | 20.41 | 20.68 | 550,890 | +0.15(+0.74%) |
Nov 05, 2003 | 20.37 | 20.55 | 20.19 | 20.53 | 553,601 | +0.15(+0.75%) |
Nov 04, 2003 | 20.37 | 20.43 | 20.22 | 20.38 | 338,574 | -0.21(-1.03%) |