Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.76 | 21.79 | 21.62 | 21.74 | 183,405 | -0.09(-0.40%) |
Jan 29, 2004 | 21.90 | 21.92 | 21.61 | 21.83 | 106,434 | +0.01(+0.06%) |
Jan 28, 2004 | 22.15 | 22.25 | 21.80 | 21.81 | 202,362 | -0.30(-1.37%) |
Jan 27, 2004 | 22.34 | 22.35 | 22.11 | 22.11 | 60,982 | -0.23(-1.02%) |
Jan 26, 2004 | 22.08 | 22.34 | 21.98 | 22.34 | 78,113 | +0.32(+1.45%) |
Jan 23, 2004 | 22.16 | 22.28 | 21.91 | 22.02 | 46,365 | -0.16(-0.73%) |
Jan 22, 2004 | 22.37 | 22.37 | 22.12 | 22.18 | 207,159 | -0.09(-0.39%) |
Jan 21, 2004 | 22.10 | 22.28 | 21.90 | 22.27 | 152,800 | +0.14(+0.63%) |
Jan 20, 2004 | 22.38 | 22.38 | 22.03 | 22.13 | 287,784 | -0.18(-0.80%) |
Jan 16, 2004 | 22.08 | 22.31 | 22.04 | 22.31 | 87,020 | +0.36(+1.64%) |
Jan 15, 2004 | 21.87 | 22.00 | 21.72 | 21.95 | 155,769 | +0.10(+0.44%) |
Jan 14, 2004 | 21.73 | 21.89 | 21.69 | 21.86 | 226,116 | +0.21(+0.99%) |
Jan 13, 2004 | 21.72 | 21.80 | 21.52 | 21.64 | 190,029 | -0.06(-0.28%) |
Jan 12, 2004 | 21.63 | 21.73 | 21.62 | 21.70 | 716,036 | +0.04(+0.18%) |
Jan 09, 2004 | 21.85 | 21.85 | 21.63 | 21.66 | 92,502 | -0.21(-0.94%) |
Jan 08, 2004 | 21.76 | 21.87 | 21.73 | 21.87 | 96,613 | +0.16(+0.75%) |
Jan 07, 2004 | 21.67 | 21.67 | 21.50 | 21.71 | 132,015 | -0.03(-0.14%) |
Jan 06, 2004 | 21.67 | 21.74 | 21.57 | 21.74 | 97,298 | +0.03(+0.12%) |
Jan 05, 2004 | 21.53 | 21.71 | 21.50 | 21.71 | 70,347 | +0.27(+1.25%) |
Jan 02, 2004 | 21.49 | 21.62 | 21.34 | 21.44 | 147,775 | -0.04(-0.20%) |
Dec 31, 2003 | 21.50 | 21.51 | 21.33 | 21.49 | 68,748 | +0.04(+0.18%) |
Dec 30, 2003 | 21.52 | 21.52 | 21.38 | 21.45 | 86,335 | -0.00(-0.02%) |
Dec 29, 2003 | 21.34 | 21.45 | 21.29 | 21.45 | 135,669 | +0.18(+0.86%) |
Dec 26, 2003 | 21.30 | 21.34 | 21.23 | 21.27 | 68,976 | -0.01(-0.04%) |
Dec 24, 2003 | 21.28 | 21.30 | 21.22 | 21.28 | 168,788 | -0.00(-0.02%) |
Dec 23, 2003 | 21.30 | 21.37 | 21.25 | 21.28 | 202,362 | -0.02(-0.10%) |
Dec 22, 2003 | 21.14 | 21.30 | 21.14 | 21.30 | 203,048 | +0.18(+0.85%) |
Dec 19, 2003 | 21.14 | 21.15 | 21.02 | 21.13 | 163,534 | -0.02(-0.10%) |
Dec 18, 2003 | 20.98 | 21.14 | 20.91 | 21.15 | 145,034 | +0.25(+1.17%) |
Dec 17, 2003 | 20.88 | 20.90 | 20.77 | 20.90 | 62,353 | -0.04(-0.17%) |
Dec 16, 2003 | 20.77 | 20.94 | 20.73 | 20.94 | 151,658 | +0.26(+1.27%) |
Dec 15, 2003 | 21.02 | 21.08 | 20.67 | 20.67 | 127,904 | -0.11(-0.51%) |
Dec 12, 2003 | 20.77 | 20.79 | 20.65 | 20.78 | 73,316 | -0.00(-0.02%) |
Dec 11, 2003 | 20.49 | 20.84 | 20.49 | 20.78 | 67,606 | +0.38(+1.87%) |
Dec 10, 2003 | 20.54 | 20.54 | 20.35 | 20.40 | 100,039 | -0.09(-0.43%) |
Dec 09, 2003 | 20.51 | 20.65 | 20.49 | 20.49 | 95,699 | -0.02(-0.09%) |
Dec 08, 2003 | 20.39 | 20.51 | 20.36 | 20.51 | 26,722 | +0.14(+0.67%) |
Dec 05, 2003 | 20.42 | 20.48 | 20.36 | 20.37 | 88,162 | -0.09(-0.45%) |
Dec 04, 2003 | 20.40 | 20.47 | 20.40 | 20.46 | 42,025 | +0.06(+0.30%) |
Dec 03, 2003 | 20.40 | 20.53 | 20.37 | 20.40 | 54,130 | +0.00(+0.00%) |
Dec 02, 2003 | 20.36 | 20.42 | 20.32 | 20.40 | 51,846 | +0.00(+0.02%) |
Dec 01, 2003 | 20.27 | 20.40 | 20.27 | 20.40 | 437,844 | +0.26(+1.30%) |
Nov 28, 2003 | 20.13 | 20.14 | 20.07 | 20.14 | 24,438 | +0.03(+0.13%) |
Nov 26, 2003 | 20.16 | 20.17 | 19.94 | 20.11 | 34,716 | +0.03(+0.13%) |
Nov 25, 2003 | 19.96 | 20.12 | 19.88 | 20.08 | 32,889 | +0.26(+1.33%) |
Nov 24, 2003 | 19.78 | 19.88 | 19.78 | 19.82 | 22,154 | +0.18(+0.91%) |
Nov 21, 2003 | 19.61 | 19.68 | 19.56 | 19.64 | 41,340 | +0.04(+0.18%) |
Nov 20, 2003 | 19.75 | 19.87 | 19.75 | 19.61 | 41,797 | -0.14(-0.73%) |
Nov 19, 2003 | 19.60 | 19.86 | 19.60 | 19.75 | 59,384 | +0.21(+1.10%) |
Nov 18, 2003 | 19.82 | 19.82 | 19.57 | 19.54 | 23,982 | -0.11(-0.58%) |
Nov 17, 2003 | 19.51 | 19.65 | 19.42 | 19.65 | 43,852 | -0.07(-0.38%) |
Nov 14, 2003 | 20.03 | 20.07 | 19.72 | 19.72 | 39,513 | -0.27(-1.36%) |
Nov 13, 2003 | 20.03 | 20.03 | 20.03 | 20.00 | 44,309 | -0.06(-0.31%) |
Nov 12, 2003 | 19.77 | 20.06 | 19.76 | 20.06 | 48,192 | +0.38(+1.94%) |
Nov 11, 2003 | 19.72 | 19.74 | 19.65 | 19.68 | 22,154 | -0.03(-0.16%) |
Nov 10, 2003 | 19.84 | 19.84 | 19.71 | 19.71 | 34,031 | -0.29(-1.45%) |
Nov 07, 2003 | 19.90 | 20.05 | 19.97 | 20.00 | 49,106 | +0.09(+0.46%) |
Nov 06, 2003 | 19.83 | 19.96 | 19.75 | 19.90 | 26,037 | +0.06(+0.31%) |
Nov 05, 2003 | 19.79 | 19.84 | 19.70 | 19.84 | 28,093 | -0.01(-0.04%) |
Nov 04, 2003 | 19.79 | 19.87 | 19.79 | 19.85 | 20,898 | -0.01(-0.07%) |