Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 20.52 | 20.52 | 20.33 | 20.46 | 362,920 | -0.11(-0.53%) |
Jan 29, 2004 | 20.61 | 20.66 | 20.32 | 20.57 | 355,585 | -0.01(-0.05%) |
Jan 28, 2004 | 20.93 | 21.04 | 20.49 | 20.58 | 278,090 | -0.33(-1.56%) |
Jan 27, 2004 | 20.93 | 20.95 | 20.85 | 20.91 | 183,692 | +0.12(+0.56%) |
Jan 26, 2004 | 20.86 | 21.04 | 20.70 | 20.79 | 457,317 | -0.05(-0.23%) |
Jan 23, 2004 | 21.02 | 21.02 | 20.73 | 20.84 | 337,407 | -0.26(-1.25%) |
Jan 22, 2004 | 21.19 | 21.20 | 21.05 | 21.10 | 397,043 | -0.06(-0.28%) |
Jan 21, 2004 | 20.93 | 21.18 | 20.84 | 21.16 | 231,529 | +0.32(+1.53%) |
Jan 20, 2004 | 20.83 | 20.86 | 20.73 | 20.84 | 182,735 | +0.27(+1.33%) |
Jan 16, 2004 | 20.58 | 20.65 | 20.49 | 20.57 | 253,534 | -0.13(-0.62%) |
Jan 15, 2004 | 20.82 | 20.82 | 20.55 | 20.70 | 473,263 | -0.12(-0.56%) |
Jan 14, 2004 | 20.71 | 20.85 | 20.65 | 20.81 | 215,902 | +0.13(+0.64%) |
Jan 13, 2004 | 20.80 | 20.85 | 20.51 | 20.68 | 562,877 | -0.06(-0.29%) |
Jan 12, 2004 | 20.78 | 20.79 | 20.68 | 20.74 | 203,465 | -0.02(-0.08%) |
Jan 09, 2004 | 20.75 | 20.86 | 20.75 | 20.75 | 186,562 | -0.13(-0.65%) |
Jan 08, 2004 | 20.90 | 20.91 | 20.85 | 20.89 | 289,252 | +0.34(+1.63%) |
Jan 07, 2004 | 20.59 | 20.59 | 20.44 | 20.55 | 251,301 | -0.24(-1.13%) |
Jan 06, 2004 | 20.75 | 21.16 | 20.62 | 20.79 | 648,983 | +0.11(+0.55%) |
Jan 05, 2004 | 20.58 | 20.71 | 20.48 | 20.68 | 413,627 | +0.33(+1.60%) |
Jan 02, 2004 | 20.39 | 20.49 | 20.24 | 20.35 | 154,990 | +0.24(+1.17%) |
Dec 31, 2003 | 20.16 | 20.22 | 20.07 | 20.12 | 107,154 | +0.09(+0.47%) |
Dec 30, 2003 | 20.08 | 20.08 | 19.91 | 20.02 | 188,795 | -0.01(-0.05%) |
Dec 29, 2003 | 19.89 | 20.03 | 19.86 | 20.03 | 193,259 | +0.18(+0.92%) |
Dec 26, 2003 | 19.82 | 19.85 | 19.75 | 19.85 | 35,399 | +0.02(+0.11%) |
Dec 24, 2003 | 19.77 | 19.83 | 19.70 | 19.83 | 88,976 | +0.19(+0.99%) |
Dec 23, 2003 | 19.66 | 19.73 | 19.57 | 19.63 | 276,495 | -0.04(-0.21%) |
Dec 22, 2003 | 19.63 | 19.67 | 19.50 | 19.67 | 173,168 | -0.25(-1.26%) |
Dec 19, 2003 | 20.02 | 20.03 | 19.86 | 19.92 | 373,444 | -0.10(-0.49%) |
Dec 18, 2003 | 19.77 | 20.08 | 19.81 | 20.02 | 459,231 | +0.25(+1.27%) |
Dec 17, 2003 | 19.75 | 19.77 | 19.75 | 19.77 | 232,166 | +0.07(+0.37%) |
Dec 16, 2003 | 19.72 | 19.75 | 19.72 | 19.70 | 140,639 | +0.08(+0.43%) |
Dec 15, 2003 | 19.78 | 19.79 | 19.54 | 19.61 | 270,755 | -0.06(-0.30%) |
Dec 12, 2003 | 19.66 | 19.68 | 19.46 | 19.67 | 395,449 | +0.08(+0.40%) |
Dec 11, 2003 | 19.36 | 19.64 | 19.30 | 19.59 | 224,513 | +0.23(+1.20%) |
Dec 10, 2003 | 19.44 | 19.48 | 19.30 | 19.36 | 170,617 | -0.03(-0.18%) |
Dec 09, 2003 | 19.66 | 19.66 | 19.40 | 19.40 | 590,941 | -0.04(-0.19%) |
Dec 08, 2003 | 19.28 | 19.44 | 19.28 | 19.43 | 333,580 | +0.09(+0.49%) |
Dec 05, 2003 | 19.34 | 19.40 | 19.29 | 19.34 | 98,862 | -0.17(-0.85%) |
Dec 04, 2003 | 19.51 | 19.53 | 19.31 | 19.51 | 232,804 | +0.01(+0.06%) |
Dec 03, 2003 | 19.33 | 19.53 | 19.40 | 19.49 | 201,870 | +0.17(+0.86%) |
Dec 02, 2003 | 19.21 | 19.36 | 19.19 | 19.33 | 402,784 | -0.08(-0.42%) |
Dec 01, 2003 | 18.96 | 19.41 | 19.20 | 19.41 | 313,489 | +0.45(+2.40%) |
Nov 28, 2003 | 19.01 | 19.08 | 18.91 | 18.96 | 94,078 | +0.00(+0.00%) |
Nov 26, 2003 | 19.03 | 19.06 | 18.80 | 18.96 | 368,022 | +0.24(+1.26%) |
Nov 25, 2003 | 18.83 | 18.93 | 18.72 | 18.72 | 298,181 | +0.05(+0.25%) |
Nov 24, 2003 | 18.74 | 18.82 | 18.67 | 18.67 | 140,001 | +0.06(+0.34%) |
Nov 21, 2003 | 18.51 | 18.67 | 18.51 | 18.61 | 51,025 | +0.05(+0.27%) |
Nov 20, 2003 | 18.41 | 18.59 | 18.36 | 18.56 | 78,133 | -0.07(-0.35%) |
Nov 19, 2003 | 18.64 | 18.69 | 18.54 | 18.63 | 183,054 | -0.02(-0.12%) |
Nov 18, 2003 | 18.68 | 18.69 | 18.54 | 18.65 | 85,149 | +0.03(+0.13%) |
Nov 17, 2003 | 18.56 | 18.62 | 18.39 | 18.62 | 665,885 | -0.15(-0.82%) |
Nov 14, 2003 | 18.69 | 18.89 | 18.66 | 18.78 | 751,034 | +0.14(+0.77%) |
Nov 13, 2003 | 18.68 | 18.80 | 18.55 | 18.63 | 132,985 | +0.13(+0.71%) |
Nov 12, 2003 | 18.41 | 18.58 | 18.39 | 18.50 | 116,402 | +0.34(+1.88%) |
Nov 11, 2003 | 18.18 | 18.18 | 18.18 | 18.16 | 71,754 | -0.06(-0.33%) |
Nov 10, 2003 | 18.43 | 18.43 | 18.13 | 18.22 | 166,471 | -0.06(-0.34%) |
Nov 07, 2003 | 18.31 | 18.48 | 18.28 | 18.28 | 85,468 | -0.02(-0.09%) |
Nov 06, 2003 | 18.20 | 18.30 | 18.03 | 18.30 | 135,537 | +0.16(+0.86%) |
Nov 05, 2003 | 18.27 | 18.18 | 18.00 | 18.14 | 36,674 | -0.13(-0.74%) |
Nov 04, 2003 | 18.27 | 18.29 | 18.14 | 18.27 | 302,537 | +0.07(+0.36%) |