Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.09 | 21.20 | 21.01 | 21.08 | 437,281 | +0.06(+0.31%) |
Jan 29, 2004 | 21.00 | 21.16 | 20.92 | 21.01 | 335,763 | +0.14(+0.66%) |
Jan 28, 2004 | 21.16 | 21.24 | 20.84 | 20.88 | 461,705 | -0.28(-1.34%) |
Jan 27, 2004 | 21.48 | 21.48 | 21.12 | 21.16 | 567,171 | -0.32(-1.51%) |
Jan 26, 2004 | 22.13 | 22.26 | 21.48 | 21.48 | 1,047,749 | -0.36(-1.67%) |
Jan 23, 2004 | 22.29 | 22.69 | 21.71 | 21.85 | 2,252,895 | +1.01(+4.82%) |
Jan 22, 2004 | 21.28 | 21.29 | 20.67 | 20.84 | 396,945 | -0.44(-2.06%) |
Jan 21, 2004 | 21.00 | 21.32 | 20.85 | 21.28 | 1,056,260 | +0.49(+2.34%) |
Jan 20, 2004 | 19.62 | 21.00 | 19.62 | 20.79 | 1,129,161 | +1.21(+6.17%) |
Jan 16, 2004 | 19.38 | 19.60 | 19.32 | 19.59 | 235,971 | +0.28(+1.43%) |
Jan 15, 2004 | 19.38 | 19.43 | 19.24 | 19.31 | 169,731 | -0.05(-0.25%) |
Jan 14, 2004 | 19.09 | 19.38 | 19.07 | 19.36 | 188,851 | +0.23(+1.19%) |
Jan 13, 2004 | 19.11 | 19.32 | 19.00 | 19.13 | 465,776 | +0.06(+0.30%) |
Jan 12, 2004 | 19.05 | 19.13 | 18.94 | 19.08 | 259,408 | +0.11(+0.56%) |
Jan 09, 2004 | 19.19 | 19.21 | 18.96 | 18.97 | 335,763 | -0.26(-1.35%) |
Jan 08, 2004 | 19.09 | 19.38 | 19.09 | 19.23 | 374,249 | +0.24(+1.24%) |
Jan 07, 2004 | 19.09 | 19.13 | 18.94 | 18.99 | 598,502 | -0.30(-1.55%) |
Jan 06, 2004 | 19.25 | 19.44 | 19.16 | 19.29 | 300,731 | +0.04(+0.21%) |
Jan 05, 2004 | 19.25 | 19.32 | 19.10 | 19.25 | 368,944 | -0.04(-0.21%) |
Jan 02, 2004 | 19.34 | 19.37 | 19.20 | 19.29 | 367,834 | -0.02(-0.13%) |
Dec 31, 2003 | 19.75 | 19.85 | 19.26 | 19.32 | 368,451 | -0.31(-1.57%) |
Dec 30, 2003 | 19.34 | 19.64 | 19.32 | 19.63 | 400,276 | +0.21(+1.09%) |
Dec 29, 2003 | 19.28 | 19.46 | 19.23 | 19.42 | 360,803 | +0.12(+0.63%) |
Dec 26, 2003 | 19.29 | 19.36 | 19.25 | 19.29 | 61,059 | +0.01(+0.04%) |
Dec 24, 2003 | 19.38 | 19.38 | 19.22 | 19.29 | 76,971 | -0.12(-0.63%) |
Dec 23, 2003 | 19.30 | 19.42 | 19.30 | 19.41 | 245,223 | +0.22(+1.14%) |
Dec 22, 2003 | 19.05 | 19.35 | 18.77 | 19.19 | 316,273 | +0.05(+0.25%) |
Dec 19, 2003 | 19.13 | 19.22 | 19.02 | 19.14 | 278,158 | +0.06(+0.34%) |
Dec 18, 2003 | 19.16 | 19.20 | 18.87 | 19.08 | 463,802 | -0.28(-1.47%) |
Dec 17, 2003 | 18.85 | 19.43 | 18.85 | 19.36 | 656,847 | +0.49(+2.62%) |
Dec 16, 2003 | 18.86 | 19.06 | 18.86 | 18.86 | 506,235 | +0.01(+0.04%) |
Dec 15, 2003 | 18.65 | 19.11 | 18.65 | 18.86 | 893,189 | -0.49(-2.56%) |
Dec 12, 2003 | 19.01 | 19.38 | 18.98 | 19.35 | 417,298 | +0.38(+2.01%) |
Dec 11, 2003 | 18.52 | 19.27 | 18.52 | 18.97 | 736,163 | +0.41(+2.18%) |
Dec 10, 2003 | 18.89 | 18.93 | 18.33 | 18.56 | 860,008 | -0.32(-1.72%) |
Dec 09, 2003 | 19.21 | 19.21 | 18.77 | 18.89 | 874,070 | -0.41(-2.10%) |
Dec 08, 2003 | 19.31 | 19.41 | 19.09 | 19.29 | 692,619 | -0.13(-0.67%) |
Dec 05, 2003 | 19.70 | 19.74 | 19.31 | 19.42 | 543,981 | -0.41(-2.08%) |
Dec 04, 2003 | 19.86 | 20.24 | 19.75 | 19.84 | 632,794 | -0.15(-0.73%) |
Dec 03, 2003 | 20.39 | 20.39 | 19.71 | 19.98 | 910,582 | -0.41(-1.99%) |
Dec 02, 2003 | 22.11 | 22.11 | 20.39 | 20.39 | 1,080,931 | -1.75(-7.91%) |
Dec 01, 2003 | 21.65 | 22.16 | 21.63 | 22.14 | 535,223 | +0.51(+2.36%) |
Nov 28, 2003 | 21.60 | 21.65 | 21.54 | 21.63 | 97,201 | +0.15(+0.68%) |
Nov 26, 2003 | 21.40 | 21.56 | 21.40 | 21.48 | 311,463 | +0.26(+1.22%) |
Nov 25, 2003 | 20.96 | 21.17 | 20.96 | 21.22 | 234,614 | +0.19(+0.89%) |
Nov 24, 2003 | 20.92 | 21.05 | 20.71 | 21.04 | 289,383 | +0.04(+0.19%) |
Nov 21, 2003 | 20.88 | 21.00 | 20.83 | 21.00 | 138,770 | +0.10(+0.47%) |
Nov 20, 2003 | 21.08 | 21.08 | 20.88 | 20.90 | 182,683 | -0.14(-0.66%) |
Nov 19, 2003 | 20.96 | 21.08 | 20.83 | 21.04 | 220,182 | -0.01(-0.04%) |
Nov 18, 2003 | 20.99 | 21.30 | 20.87 | 21.05 | 269,153 | +0.07(+0.35%) |
Nov 17, 2003 | 20.36 | 20.91 | 20.16 | 20.97 | 863,091 | +0.18(+0.86%) |
Nov 14, 2003 | 21.08 | 21.16 | 20.58 | 20.79 | 506,358 | -0.38(-1.80%) |
Nov 13, 2003 | 21.24 | 21.40 | 21.15 | 21.18 | 220,429 | -0.09(-0.42%) |
Nov 12, 2003 | 21.04 | 21.30 | 20.96 | 21.26 | 316,520 | +0.28(+1.35%) |
Nov 11, 2003 | 20.81 | 21.00 | 20.81 | 20.98 | 139,880 | +0.25(+1.21%) |
Nov 10, 2003 | 21.04 | 21.08 | 20.67 | 20.73 | 238,192 | -0.31(-1.46%) |
Nov 07, 2003 | 21.08 | 21.08 | 20.92 | 21.04 | 204,270 | -0.04(-0.19%) |
Nov 06, 2003 | 20.96 | 21.11 | 20.92 | 21.08 | 660,548 | +0.02(+0.08%) |
Nov 05, 2003 | 20.59 | 21.08 | 20.92 | 21.06 | 435,184 | +0.13(+0.62%) |
Nov 04, 2003 | 20.59 | 20.93 | 20.59 | 20.93 | 599,174 | +0.25(+1.22%) |