Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 20.55 | 21.03 | 20.41 | 20.60 | 113,794 | +0.07(+0.32%) |
Jan 29, 2004 | 21.12 | 21.19 | 20.25 | 20.54 | 235,231 | -0.19(-0.91%) |
Jan 28, 2004 | 20.91 | 20.99 | 20.58 | 20.73 | 216,442 | -0.19(-0.90%) |
Jan 27, 2004 | 21.30 | 21.34 | 20.82 | 20.91 | 156,679 | -0.40(-1.86%) |
Jan 26, 2004 | 21.67 | 21.78 | 21.30 | 21.31 | 196,380 | -0.47(-2.16%) |
Jan 23, 2004 | 21.67 | 21.82 | 21.20 | 21.78 | 199,989 | +0.03(+0.13%) |
Jan 22, 2004 | 21.78 | 22.06 | 21.67 | 21.75 | 95,536 | -0.39(-1.74%) |
Jan 21, 2004 | 22.00 | 22.14 | 21.70 | 22.14 | 116,554 | +0.03(+0.13%) |
Jan 20, 2004 | 21.80 | 22.11 | 21.63 | 22.11 | 224,828 | +0.08(+0.34%) |
Jan 16, 2004 | 21.90 | 22.14 | 21.68 | 22.03 | 128,337 | +0.26(+1.21%) |
Jan 15, 2004 | 21.90 | 21.90 | 21.54 | 21.77 | 140,544 | -0.28(-1.28%) |
Jan 14, 2004 | 21.67 | 22.14 | 21.53 | 22.05 | 155,193 | -0.02(-0.09%) |
Jan 13, 2004 | 22.52 | 22.52 | 21.99 | 22.07 | 141,924 | -0.21(-0.93%) |
Jan 12, 2004 | 22.56 | 22.56 | 22.08 | 22.28 | 193,938 | -0.27(-1.21%) |
Jan 09, 2004 | 22.80 | 23.00 | 22.42 | 22.55 | 190,966 | -0.43(-1.89%) |
Jan 08, 2004 | 22.36 | 22.99 | 22.36 | 22.99 | 215,487 | +0.94(+4.27%) |
Jan 07, 2004 | 21.67 | 22.04 | 21.67 | 22.04 | 185,128 | +0.38(+1.74%) |
Jan 06, 2004 | 21.95 | 22.13 | 21.67 | 21.67 | 126,532 | -0.42(-1.92%) |
Jan 05, 2004 | 22.00 | 22.14 | 21.65 | 22.09 | 107,637 | +0.41(+1.91%) |
Jan 02, 2004 | 21.67 | 22.12 | 21.40 | 21.68 | 85,876 | +0.01(+0.04%) |
Dec 31, 2003 | 21.86 | 22.08 | 21.58 | 21.67 | 102,223 | -0.18(-0.82%) |
Dec 30, 2003 | 22.58 | 22.58 | 21.69 | 21.85 | 105,302 | -0.62(-2.77%) |
Dec 29, 2003 | 21.57 | 22.51 | 21.50 | 22.47 | 157,847 | +0.94(+4.38%) |
Dec 26, 2003 | 22.23 | 22.25 | 21.48 | 21.53 | 39,700 | -0.40(-1.81%) |
Dec 24, 2003 | 22.37 | 22.37 | 21.88 | 21.92 | 41,823 | -0.23(-1.02%) |
Dec 23, 2003 | 21.76 | 22.28 | 21.68 | 22.15 | 98,508 | +0.39(+1.77%) |
Dec 22, 2003 | 21.53 | 21.88 | 21.48 | 21.76 | 97,553 | +0.24(+1.09%) |
Dec 19, 2003 | 21.86 | 21.95 | 21.24 | 21.53 | 150,628 | -0.51(-2.31%) |
Dec 18, 2003 | 22.23 | 22.23 | 21.70 | 22.03 | 147,019 | -0.20(-0.89%) |
Dec 17, 2003 | 22.14 | 22.22 | 21.76 | 22.23 | 192,664 | +0.66(+3.06%) |
Dec 16, 2003 | 20.89 | 21.57 | 20.82 | 21.57 | 316,543 | +0.69(+3.29%) |
Dec 15, 2003 | 21.62 | 21.90 | 20.88 | 20.89 | 266,864 | -0.97(-4.44%) |
Dec 12, 2003 | 22.50 | 22.50 | 21.47 | 21.86 | 273,446 | -0.69(-3.05%) |
Dec 11, 2003 | 21.95 | 22.79 | 21.95 | 22.54 | 187,675 | +0.50(+2.27%) |
Dec 10, 2003 | 21.67 | 22.06 | 21.57 | 22.04 | 191,391 | +0.05(+0.21%) |
Dec 09, 2003 | 22.52 | 22.62 | 21.98 | 22.00 | 135,980 | -0.61(-2.71%) |
Dec 08, 2003 | 23.00 | 23.29 | 22.62 | 22.61 | 132,795 | +0.10(+0.46%) |
Dec 05, 2003 | 22.84 | 23.02 | 22.46 | 22.51 | 127,487 | -0.44(-1.93%) |
Dec 04, 2003 | 23.27 | 23.27 | 22.03 | 22.95 | 397,643 | -0.13(-0.57%) |
Dec 03, 2003 | 25.44 | 25.44 | 23.08 | 23.08 | 625,550 | -2.26(-8.92%) |
Dec 02, 2003 | 28.36 | 28.26 | 25.25 | 25.34 | 445,093 | -3.01(-10.63%) |
Dec 01, 2003 | 28.17 | 28.38 | 28.16 | 28.36 | 82,267 | +0.49(+1.76%) |
Nov 28, 2003 | 27.70 | 27.91 | 27.65 | 27.87 | 20,168 | +0.10(+0.37%) |
Nov 26, 2003 | 28.35 | 28.35 | 27.66 | 27.76 | 52,438 | -0.41(-1.44%) |
Nov 25, 2003 | 27.28 | 28.26 | 27.28 | 28.17 | 142,455 | +0.89(+3.25%) |
Nov 24, 2003 | 26.52 | 27.28 | 26.43 | 27.28 | 73,244 | +0.89(+3.39%) |
Nov 21, 2003 | 26.72 | 26.99 | 26.28 | 26.39 | 73,775 | -0.33(-1.23%) |
Nov 20, 2003 | 26.38 | 26.72 | 26.20 | 26.72 | 43,840 | +0.32(+1.21%) |
Nov 19, 2003 | 26.57 | 26.74 | 26.18 | 26.40 | 91,927 | -0.17(-0.64%) |
Nov 18, 2003 | 26.85 | 26.97 | 26.21 | 26.57 | 92,670 | -0.05(-0.18%) |
Nov 17, 2003 | 25.80 | 26.61 | 25.77 | 26.61 | 73,138 | +0.24(+0.93%) |
Nov 14, 2003 | 26.61 | 26.73 | 25.98 | 26.37 | 96,597 | -0.24(-0.92%) |
Nov 13, 2003 | 25.95 | 26.94 | 25.95 | 26.61 | 89,591 | +0.24(+0.89%) |
Nov 12, 2003 | 26.32 | 26.47 | 25.93 | 26.38 | 124,621 | +0.06(+0.21%) |
Nov 11, 2003 | 27.32 | 27.32 | 26.50 | 26.32 | 57,427 | -1.00(-3.65%) |
Nov 10, 2003 | 28.03 | 27.68 | 27.05 | 27.32 | 59,869 | -0.71(-2.52%) |
Nov 07, 2003 | 27.84 | 28.10 | 27.71 | 28.03 | 68,043 | +0.42(+1.54%) |
Nov 06, 2003 | 27.23 | 27.61 | 26.94 | 27.60 | 42,885 | +0.29(+1.07%) |
Nov 05, 2003 | 26.79 | 27.55 | 26.79 | 27.31 | 33,862 | +0.00(+0.00%) |
Nov 04, 2003 | 26.79 | 27.55 | 26.79 | 27.31 | 88,272 | -0.14(-0.51%) |