Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 22.66 | 22.80 | 22.44 | 22.66 | 376,217 | -0.19(-0.81%) |
Jan 29, 2004 | 23.01 | 23.01 | 22.68 | 22.85 | 255,186 | -0.16(-0.70%) |
Jan 28, 2004 | 23.24 | 23.64 | 22.97 | 23.01 | 247,085 | +0.09(+0.38%) |
Jan 27, 2004 | 22.91 | 23.03 | 22.76 | 22.92 | 389,989 | -0.43(-1.85%) |
Jan 26, 2004 | 23.47 | 23.53 | 23.07 | 23.35 | 475,213 | +0.13(+0.56%) |
Jan 23, 2004 | 23.27 | 23.45 | 23.05 | 23.23 | 273,657 | -0.78(-3.26%) |
Jan 22, 2004 | 24.07 | 24.11 | 23.89 | 24.01 | 122,327 | +0.11(+0.46%) |
Jan 21, 2004 | 23.54 | 23.95 | 23.36 | 23.90 | 197,830 | +0.09(+0.36%) |
Jan 20, 2004 | 23.66 | 23.93 | 23.50 | 23.81 | 226,022 | -0.17(-0.72%) |
Jan 16, 2004 | 24.21 | 24.34 | 23.95 | 23.98 | 123,785 | -0.22(-0.89%) |
Jan 15, 2004 | 24.13 | 24.28 | 23.86 | 24.20 | 155,704 | +0.15(+0.64%) |
Jan 14, 2004 | 23.78 | 24.16 | 23.78 | 24.05 | 174,822 | +0.59(+2.53%) |
Jan 13, 2004 | 23.84 | 23.85 | 23.38 | 23.45 | 234,771 | -0.23(-0.99%) |
Jan 12, 2004 | 23.63 | 23.70 | 23.50 | 23.69 | 99,644 | +0.03(+0.13%) |
Jan 09, 2004 | 23.53 | 23.82 | 23.53 | 23.66 | 93,487 | +0.24(+1.03%) |
Jan 08, 2004 | 23.49 | 23.60 | 23.32 | 23.42 | 197,506 | -0.02(-0.11%) |
Jan 07, 2004 | 23.45 | 23.48 | 23.16 | 23.44 | 238,660 | -0.07(-0.29%) |
Jan 06, 2004 | 23.29 | 23.52 | 23.24 | 23.51 | 190,377 | +0.58(+2.53%) |
Jan 05, 2004 | 22.68 | 23.05 | 22.68 | 22.93 | 197,182 | +0.30(+1.31%) |
Jan 02, 2004 | 22.65 | 22.81 | 22.33 | 22.63 | 137,557 | +0.20(+0.88%) |
Dec 31, 2003 | 22.32 | 22.57 | 22.31 | 22.44 | 103,046 | +0.12(+0.53%) |
Dec 30, 2003 | 22.06 | 22.36 | 22.06 | 22.32 | 123,461 | +0.38(+1.72%) |
Dec 29, 2003 | 21.85 | 22.00 | 21.76 | 21.94 | 92,191 | -0.05(-0.22%) |
Dec 26, 2003 | 22.04 | 22.08 | 21.80 | 21.99 | 49,255 | -0.05(-0.22%) |
Dec 24, 2003 | 21.69 | 22.13 | 21.69 | 22.04 | 56,059 | +0.38(+1.74%) |
Dec 23, 2003 | 21.45 | 21.82 | 21.45 | 21.66 | 170,772 | -0.22(-0.99%) |
Dec 22, 2003 | 21.61 | 21.91 | 21.58 | 21.88 | 119,249 | +0.09(+0.40%) |
Dec 19, 2003 | 21.81 | 21.93 | 21.73 | 21.79 | 179,521 | -0.18(-0.81%) |
Dec 18, 2003 | 21.63 | 21.95 | 21.58 | 21.97 | 241,252 | +0.40(+1.86%) |
Dec 17, 2003 | 21.42 | 21.63 | 21.41 | 21.57 | 174,498 | +0.56(+2.64%) |
Dec 16, 2003 | 20.89 | 21.04 | 20.81 | 21.02 | 239,470 | +0.07(+0.32%) |
Dec 15, 2003 | 21.04 | 21.14 | 20.89 | 20.95 | 152,787 | +0.07(+0.35%) |
Dec 12, 2003 | 20.83 | 21.07 | 20.77 | 20.87 | 133,345 | -0.12(-0.56%) |
Dec 11, 2003 | 20.84 | 21.13 | 20.68 | 20.99 | 200,746 | -0.14(-0.64%) |
Dec 10, 2003 | 21.20 | 21.29 | 21.00 | 21.13 | 134,479 | -0.51(-2.34%) |
Dec 09, 2003 | 21.65 | 21.69 | 21.43 | 21.63 | 189,242 | -0.06(-0.28%) |
Dec 08, 2003 | 21.46 | 21.76 | 21.43 | 21.69 | 87,006 | +0.22(+1.01%) |
Dec 05, 2003 | 21.43 | 21.73 | 21.42 | 21.48 | 100,454 | -0.25(-1.14%) |
Dec 04, 2003 | 21.51 | 21.85 | 21.45 | 21.73 | 151,329 | -0.08(-0.37%) |
Dec 03, 2003 | 21.91 | 22.13 | 21.81 | 21.81 | 251,945 | +0.12(+0.54%) |
Dec 02, 2003 | 21.59 | 21.90 | 21.48 | 21.69 | 190,377 | -0.39(-1.79%) |
Dec 01, 2003 | 22.07 | 22.16 | 21.98 | 22.08 | 95,917 | +0.11(+0.51%) |
Nov 28, 2003 | 21.97 | 22.21 | 21.93 | 21.97 | 51,685 | +0.01(+0.06%) |
Nov 26, 2003 | 21.76 | 21.97 | 21.69 | 21.96 | 153,759 | +0.47(+2.18%) |
Nov 25, 2003 | 21.57 | 21.62 | 21.39 | 21.49 | 224,564 | +0.32(+1.52%) |
Nov 24, 2003 | 20.98 | 21.26 | 20.98 | 21.17 | 241,252 | +0.49(+2.39%) |
Nov 21, 2003 | 20.57 | 20.83 | 20.46 | 20.68 | 87,492 | +0.11(+0.51%) |
Nov 20, 2003 | 20.55 | 20.80 | 20.53 | 20.57 | 105,963 | -0.14(-0.66%) |
Nov 19, 2003 | 20.58 | 20.71 | 20.53 | 20.71 | 111,795 | +0.12(+0.60%) |
Nov 18, 2003 | 20.73 | 20.83 | 20.63 | 20.58 | 82,793 | -0.14(-0.68%) |
Nov 17, 2003 | 20.55 | 20.77 | 20.45 | 20.73 | 193,617 | +0.33(+1.63%) |
Nov 14, 2003 | 20.68 | 20.70 | 20.44 | 20.39 | 228,938 | -0.45(-2.16%) |
Nov 13, 2003 | 20.74 | 20.94 | 20.69 | 20.84 | 157,810 | -0.17(-0.82%) |
Nov 12, 2003 | 20.65 | 21.08 | 20.65 | 21.02 | 112,119 | +0.39(+1.92%) |
Nov 11, 2003 | 20.68 | 20.68 | 20.63 | 20.62 | 101,750 | -0.17(-0.83%) |
Nov 10, 2003 | 20.82 | 20.86 | 20.66 | 20.79 | 220,999 | -0.18(-0.85%) |
Nov 07, 2003 | 20.93 | 21.08 | 20.88 | 20.97 | 115,684 | +0.12(+0.56%) |
Nov 06, 2003 | 20.74 | 20.91 | 20.68 | 20.86 | 196,858 | +0.15(+0.72%) |
Nov 05, 2003 | 20.57 | 20.76 | 20.50 | 20.71 | 234,123 | -0.17(-0.80%) |
Nov 04, 2003 | 20.89 | 20.98 | 20.84 | 20.87 | 215,976 | -0.04(-0.21%) |