Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 22.86 | 23.02 | 22.13 | 22.58 | 102,972 | -0.44(-1.90%) |
Jan 29, 2004 | 23.13 | 23.38 | 22.31 | 23.02 | 207,235 | -0.06(-0.24%) |
Jan 28, 2004 | 23.49 | 23.79 | 22.77 | 23.08 | 257,376 | -0.37(-1.59%) |
Jan 27, 2004 | 23.51 | 23.60 | 23.20 | 23.45 | 250,274 | -0.35(-1.48%) |
Jan 26, 2004 | 23.63 | 23.96 | 23.34 | 23.80 | 233,704 | -0.02(-0.08%) |
Jan 23, 2004 | 23.98 | 23.98 | 23.15 | 23.82 | 158,062 | -0.25(-1.04%) |
Jan 22, 2004 | 24.12 | 24.15 | 23.88 | 24.07 | 163,980 | +0.08(+0.35%) |
Jan 21, 2004 | 23.62 | 24.10 | 23.61 | 23.99 | 253,717 | +0.18(+0.74%) |
Jan 20, 2004 | 23.56 | 23.81 | 23.16 | 23.81 | 203,899 | +0.41(+1.75%) |
Jan 16, 2004 | 23.47 | 23.61 | 23.17 | 23.40 | 160,322 | +0.17(+0.72%) |
Jan 15, 2004 | 23.41 | 23.52 | 23.10 | 23.23 | 330,005 | -0.08(-0.36%) |
Jan 14, 2004 | 23.23 | 23.36 | 23.10 | 23.32 | 158,385 | -0.11(-0.48%) |
Jan 13, 2004 | 23.14 | 23.43 | 22.86 | 23.43 | 222,837 | +0.20(+0.84%) |
Jan 12, 2004 | 23.32 | 23.45 | 23.10 | 23.23 | 213,798 | -0.08(-0.36%) |
Jan 09, 2004 | 24.09 | 24.21 | 23.28 | 23.32 | 200,348 | -0.78(-3.24%) |
Jan 08, 2004 | 24.12 | 24.15 | 23.82 | 24.10 | 255,869 | -0.01(-0.04%) |
Jan 07, 2004 | 23.35 | 24.11 | 23.35 | 24.11 | 164,303 | +0.57(+2.41%) |
Jan 06, 2004 | 23.35 | 23.77 | 23.25 | 23.54 | 139,555 | -0.04(-0.16%) |
Jan 05, 2004 | 23.74 | 23.84 | 23.35 | 23.58 | 122,232 | +0.07(+0.32%) |
Jan 02, 2004 | 23.70 | 24.57 | 23.27 | 23.50 | 174,525 | -0.47(-1.98%) |
Dec 31, 2003 | 23.33 | 23.98 | 22.46 | 23.98 | 216,596 | +0.53(+2.26%) |
Dec 30, 2003 | 24.12 | 24.18 | 23.02 | 23.45 | 207,020 | -0.85(-3.48%) |
Dec 29, 2003 | 23.10 | 24.27 | 23.10 | 24.29 | 263,186 | +1.20(+5.19%) |
Dec 26, 2003 | 23.13 | 23.14 | 22.98 | 23.10 | 56,058 | -0.04(-0.16%) |
Dec 24, 2003 | 23.37 | 23.37 | 23.03 | 23.13 | 70,369 | -0.33(-1.43%) |
Dec 23, 2003 | 22.91 | 23.57 | 22.91 | 23.47 | 203,576 | +1.10(+4.90%) |
Dec 22, 2003 | 22.07 | 22.37 | 22.07 | 22.37 | 326,992 | +0.44(+1.99%) |
Dec 19, 2003 | 21.88 | 22.31 | 21.54 | 21.93 | 316,232 | -0.08(-0.38%) |
Dec 18, 2003 | 22.04 | 22.33 | 21.51 | 22.02 | 162,366 | +0.06(+0.25%) |
Dec 17, 2003 | 21.84 | 21.96 | 21.44 | 21.96 | 112,763 | -0.19(-0.84%) |
Dec 16, 2003 | 21.89 | 22.15 | 21.20 | 22.15 | 122,232 | +0.49(+2.27%) |
Dec 15, 2003 | 22.26 | 22.60 | 21.65 | 21.65 | 167,208 | -0.88(-3.92%) |
Dec 12, 2003 | 22.15 | 22.52 | 22.12 | 22.54 | 108,782 | +0.30(+1.34%) |
Dec 11, 2003 | 21.38 | 22.24 | 20.91 | 22.24 | 114,162 | +0.94(+4.41%) |
Dec 10, 2003 | 21.42 | 21.42 | 21.15 | 21.30 | 137,618 | -0.04(-0.17%) |
Dec 09, 2003 | 22.12 | 22.12 | 21.34 | 21.34 | 84,572 | -0.90(-4.05%) |
Dec 08, 2003 | 21.57 | 22.57 | 21.57 | 22.24 | 85,541 | +0.55(+2.53%) |
Dec 05, 2003 | 21.61 | 21.83 | 21.14 | 21.69 | 54,767 | +0.00(+0.00%) |
Dec 04, 2003 | 21.89 | 21.95 | 21.44 | 21.69 | 123,846 | -0.20(-0.89%) |
Dec 03, 2003 | 22.54 | 22.59 | 21.89 | 21.89 | 117,175 | -0.79(-3.48%) |
Dec 02, 2003 | 22.41 | 22.88 | 22.41 | 22.68 | 99,528 | +0.28(+1.24%) |
Dec 01, 2003 | 22.31 | 22.65 | 22.08 | 22.40 | 91,996 | +0.23(+1.05%) |
Nov 28, 2003 | 22.21 | 22.31 | 22.17 | 22.17 | 34,539 | -0.11(-0.50%) |
Nov 26, 2003 | 22.19 | 22.57 | 21.84 | 22.28 | 104,693 | +0.08(+0.38%) |
Nov 25, 2003 | 21.92 | 22.26 | 21.71 | 22.19 | 254,686 | +0.35(+1.62%) |
Nov 24, 2003 | 21.38 | 22.03 | 21.38 | 21.84 | 89,844 | +0.58(+2.71%) |
Nov 21, 2003 | 21.28 | 21.54 | 21.10 | 21.26 | 78,009 | +0.12(+0.57%) |
Nov 20, 2003 | 21.10 | 21.24 | 20.93 | 21.14 | 247,046 | -0.13(-0.61%) |
Nov 19, 2003 | 20.77 | 21.27 | 20.68 | 21.27 | 118,573 | +0.50(+2.42%) |
Nov 18, 2003 | 20.56 | 21.15 | 20.56 | 20.77 | 161,075 | +0.21(+1.04%) |
Nov 17, 2003 | 19.94 | 20.58 | 19.89 | 20.56 | 191,095 | +0.67(+3.36%) |
Nov 14, 2003 | 20.67 | 20.71 | 19.89 | 19.89 | 99,851 | -0.78(-3.78%) |
Nov 13, 2003 | 20.71 | 20.86 | 20.58 | 20.67 | 59,286 | -0.32(-1.51%) |
Nov 12, 2003 | 20.46 | 20.99 | 20.46 | 20.99 | 93,503 | +0.44(+2.13%) |
Nov 11, 2003 | 20.41 | 20.77 | 20.33 | 20.55 | 93,826 | -0.05(-0.23%) |
Nov 10, 2003 | 20.82 | 20.89 | 20.59 | 20.59 | 141,815 | -0.25(-1.20%) |
Nov 07, 2003 | 20.97 | 20.97 | 20.74 | 20.85 | 101,250 | -0.06(-0.27%) |
Nov 06, 2003 | 20.91 | 20.99 | 20.78 | 20.90 | 82,528 | -0.01(-0.04%) |
Nov 05, 2003 | 21.00 | 21.00 | 20.29 | 20.91 | 142,568 | +0.00(+0.00%) |
Nov 04, 2003 | 20.81 | 21.27 | 20.81 | 20.91 | 198,753 | +0.50(+2.46%) |