Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 22.64 | 22.77 | 22.25 | 22.70 | 332,647 | +0.11(+0.48%) |
Jan 29, 2004 | 22.72 | 22.90 | 22.37 | 22.59 | 326,060 | -0.16(-0.70%) |
Jan 28, 2004 | 22.78 | 22.96 | 22.60 | 22.75 | 390,970 | -0.09(-0.38%) |
Jan 27, 2004 | 23.01 | 23.06 | 22.79 | 22.84 | 487,169 | -0.17(-0.73%) |
Jan 26, 2004 | 23.03 | 23.06 | 22.55 | 23.00 | 412,378 | +0.04(+0.16%) |
Jan 23, 2004 | 22.88 | 23.18 | 22.77 | 22.97 | 687,938 | +0.06(+0.25%) |
Jan 22, 2004 | 23.30 | 23.35 | 22.91 | 22.91 | 547,139 | -0.36(-1.57%) |
Jan 21, 2004 | 23.21 | 23.48 | 23.07 | 23.27 | 1,423,221 | -1.08(-4.43%) |
Jan 20, 2004 | 24.51 | 24.55 | 24.34 | 24.35 | 151,228 | -0.25(-1.01%) |
Jan 16, 2004 | 24.63 | 24.87 | 24.51 | 24.60 | 220,255 | +0.10(+0.42%) |
Jan 15, 2004 | 24.27 | 24.65 | 24.23 | 24.50 | 299,163 | +0.23(+0.93%) |
Jan 14, 2004 | 23.77 | 24.27 | 23.77 | 24.27 | 297,104 | +0.50(+2.12%) |
Jan 13, 2004 | 23.61 | 23.89 | 23.57 | 23.77 | 255,386 | +0.20(+0.83%) |
Jan 12, 2004 | 23.25 | 23.60 | 23.14 | 23.57 | 209,414 | +0.38(+1.63%) |
Jan 09, 2004 | 23.65 | 23.65 | 23.04 | 23.19 | 352,546 | -0.45(-1.91%) |
Jan 08, 2004 | 23.57 | 23.84 | 23.49 | 23.65 | 417,867 | +0.09(+0.40%) |
Jan 07, 2004 | 23.00 | 23.60 | 22.98 | 23.55 | 289,145 | +0.55(+2.38%) |
Jan 06, 2004 | 23.14 | 23.26 | 22.82 | 23.00 | 457,939 | -0.25(-1.07%) |
Jan 05, 2004 | 23.21 | 23.32 | 23.14 | 23.25 | 302,182 | +0.08(+0.35%) |
Jan 02, 2004 | 23.52 | 23.57 | 23.14 | 23.17 | 177,713 | -0.32(-1.37%) |
Dec 31, 2003 | 23.41 | 23.53 | 23.26 | 23.49 | 168,793 | -0.04(-0.15%) |
Dec 30, 2003 | 23.57 | 23.57 | 23.42 | 23.53 | 113,627 | -0.04(-0.15%) |
Dec 29, 2003 | 23.52 | 23.60 | 23.24 | 23.57 | 246,192 | +0.28(+1.22%) |
Dec 26, 2003 | 23.10 | 23.30 | 23.06 | 23.28 | 66,831 | +0.17(+0.73%) |
Dec 24, 2003 | 23.25 | 23.25 | 23.05 | 23.11 | 50,775 | -0.19(-0.81%) |
Dec 23, 2003 | 23.22 | 23.35 | 23.17 | 23.30 | 136,407 | +0.04(+0.19%) |
Dec 22, 2003 | 23.18 | 23.25 | 23.07 | 23.26 | 192,534 | +0.09(+0.38%) |
Dec 19, 2003 | 23.14 | 23.19 | 22.98 | 23.17 | 265,130 | +0.23(+0.98%) |
Dec 18, 2003 | 22.49 | 22.95 | 22.38 | 22.95 | 358,172 | +0.51(+2.27%) |
Dec 17, 2003 | 22.52 | 22.52 | 22.29 | 22.44 | 188,143 | -0.12(-0.52%) |
Dec 16, 2003 | 22.74 | 22.74 | 22.40 | 22.55 | 273,089 | -0.19(-0.83%) |
Dec 15, 2003 | 23.06 | 23.22 | 22.77 | 22.74 | 278,578 | +0.01(+0.06%) |
Dec 12, 2003 | 22.81 | 22.81 | 22.60 | 22.73 | 105,118 | +0.07(+0.29%) |
Dec 11, 2003 | 22.33 | 22.74 | 22.33 | 22.66 | 211,884 | +0.42(+1.90%) |
Dec 10, 2003 | 22.55 | 22.58 | 22.26 | 22.24 | 215,726 | -0.38(-1.68%) |
Dec 09, 2003 | 22.53 | 22.92 | 22.52 | 22.62 | 448,882 | +0.36(+1.64%) |
Dec 08, 2003 | 22.17 | 22.26 | 22.05 | 22.25 | 160,285 | +0.12(+0.56%) |
Dec 05, 2003 | 22.28 | 22.28 | 21.99 | 22.13 | 171,126 | -0.20(-0.91%) |
Dec 04, 2003 | 22.09 | 22.34 | 22.08 | 22.33 | 196,102 | +0.23(+1.02%) |
Dec 03, 2003 | 22.29 | 22.31 | 22.09 | 22.11 | 248,250 | -0.20(-0.88%) |
Dec 02, 2003 | 22.23 | 22.32 | 22.11 | 22.31 | 274,324 | +0.05(+0.23%) |
Dec 01, 2003 | 21.88 | 22.24 | 21.82 | 22.25 | 226,019 | +0.38(+1.73%) |
Nov 28, 2003 | 21.75 | 21.89 | 21.70 | 21.88 | 83,985 | +0.12(+0.54%) |
Nov 26, 2003 | 21.85 | 21.86 | 21.80 | 21.76 | 115,548 | -0.07(-0.30%) |
Nov 25, 2003 | 21.46 | 21.84 | 21.41 | 21.82 | 255,798 | +0.36(+1.70%) |
Nov 24, 2003 | 21.24 | 21.50 | 21.19 | 21.46 | 392,754 | +0.33(+1.55%) |
Nov 21, 2003 | 21.20 | 21.20 | 21.04 | 21.13 | 356,251 | -0.01(-0.03%) |
Nov 20, 2003 | 21.38 | 21.38 | 21.09 | 21.14 | 254,288 | -0.24(-1.12%) |
Nov 19, 2003 | 21.25 | 21.45 | 21.11 | 21.38 | 275,696 | +0.19(+0.89%) |
Nov 18, 2003 | 21.36 | 21.48 | 21.25 | 21.19 | 153,424 | -0.15(-0.68%) |
Nov 17, 2003 | 21.23 | 21.49 | 21.12 | 21.34 | 217,922 | -0.34(-1.58%) |
Nov 14, 2003 | 21.80 | 21.93 | 21.65 | 21.68 | 281,734 | -0.04(-0.20%) |
Nov 13, 2003 | 21.39 | 21.75 | 21.24 | 21.72 | 512,282 | +0.37(+1.74%) |
Nov 12, 2003 | 20.78 | 21.39 | 20.78 | 21.35 | 727,049 | +0.55(+2.63%) |
Nov 11, 2003 | 21.06 | 21.06 | 20.70 | 20.80 | 292,987 | -0.31(-1.45%) |
Nov 10, 2003 | 21.42 | 21.42 | 20.95 | 21.11 | 297,104 | -0.31(-1.46%) |
Nov 07, 2003 | 21.57 | 21.59 | 21.38 | 21.42 | 309,043 | -0.14(-0.64%) |
Nov 06, 2003 | 21.62 | 21.72 | 21.42 | 21.56 | 367,367 | -0.12(-0.57%) |
Nov 05, 2003 | 21.41 | 21.69 | 21.36 | 21.69 | 238,232 | +0.30(+1.40%) |
Nov 04, 2003 | 21.41 | 21.55 | 21.25 | 21.39 | 279,813 | -0.14(-0.64%) |