Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 19.72 | 19.72 | 19.27 | 19.59 | 96,518 | -0.17(-0.88%) |
Jan 29, 2004 | 20.17 | 20.17 | 19.37 | 19.76 | 139,222 | -0.38(-1.89%) |
Jan 28, 2004 | 21.42 | 21.80 | 20.10 | 20.14 | 443,782 | -1.17(-5.50%) |
Jan 27, 2004 | 21.26 | 21.33 | 21.25 | 21.31 | 22,217 | +0.01(+0.03%) |
Jan 26, 2004 | 21.31 | 21.31 | 21.10 | 21.31 | 51,793 | +0.03(+0.16%) |
Jan 23, 2004 | 21.31 | 21.31 | 21.14 | 21.27 | 41,406 | +0.00(+0.00%) |
Jan 22, 2004 | 21.24 | 21.40 | 21.14 | 21.27 | 66,509 | +0.14(+0.66%) |
Jan 21, 2004 | 20.88 | 21.13 | 20.81 | 21.13 | 59,584 | +0.28(+1.36%) |
Jan 20, 2004 | 20.92 | 20.99 | 20.79 | 20.85 | 69,827 | -0.06(-0.27%) |
Jan 16, 2004 | 20.90 | 21.00 | 20.87 | 20.90 | 69,250 | +0.08(+0.37%) |
Jan 15, 2004 | 20.93 | 21.02 | 20.79 | 20.83 | 56,843 | -0.06(-0.27%) |
Jan 14, 2004 | 20.92 | 21.06 | 20.85 | 20.88 | 55,112 | +0.03(+0.17%) |
Jan 13, 2004 | 20.86 | 20.97 | 20.75 | 20.85 | 40,973 | +0.05(+0.23%) |
Jan 12, 2004 | 21.04 | 21.05 | 20.52 | 20.80 | 113,542 | -0.31(-1.48%) |
Jan 09, 2004 | 21.21 | 21.26 | 21.02 | 21.11 | 48,764 | -0.23(-1.07%) |
Jan 08, 2004 | 21.38 | 21.49 | 21.22 | 21.34 | 47,032 | -0.02(-0.10%) |
Jan 07, 2004 | 21.49 | 21.58 | 21.33 | 21.36 | 53,669 | -0.09(-0.42%) |
Jan 06, 2004 | 21.69 | 21.69 | 21.45 | 21.45 | 84,255 | -0.17(-0.77%) |
Jan 05, 2004 | 21.60 | 21.79 | 21.49 | 21.62 | 94,065 | +0.09(+0.42%) |
Jan 02, 2004 | 22.10 | 22.11 | 21.38 | 21.53 | 79,782 | -0.62(-2.82%) |
Dec 31, 2003 | 22.16 | 22.26 | 21.74 | 22.15 | 61,748 | +0.03(+0.13%) |
Dec 30, 2003 | 22.06 | 22.38 | 22.03 | 22.12 | 274,983 | +0.15(+0.66%) |
Dec 29, 2003 | 21.36 | 22.16 | 21.42 | 21.98 | 504,376 | +0.62(+2.89%) |
Dec 26, 2003 | 21.28 | 21.38 | 21.28 | 21.36 | 12,695 | +0.10(+0.49%) |
Dec 24, 2003 | 21.14 | 21.31 | 21.08 | 21.26 | 34,048 | -0.12(-0.58%) |
Dec 23, 2003 | 21.42 | 21.45 | 21.31 | 21.38 | 185,390 | +0.08(+0.36%) |
Dec 22, 2003 | 21.34 | 21.40 | 21.19 | 21.31 | 49,629 | -0.17(-0.77%) |
Dec 19, 2003 | 21.88 | 21.88 | 21.44 | 21.47 | 80,792 | -0.40(-1.81%) |
Dec 18, 2003 | 21.65 | 21.96 | 21.65 | 21.87 | 103,587 | +0.26(+1.22%) |
Dec 17, 2003 | 21.38 | 21.81 | 21.23 | 21.60 | 75,310 | +0.23(+1.07%) |
Dec 16, 2003 | 21.42 | 21.45 | 21.32 | 21.38 | 98,393 | +0.06(+0.29%) |
Dec 15, 2003 | 21.66 | 21.69 | 21.28 | 21.31 | 134,029 | -0.32(-1.47%) |
Dec 12, 2003 | 21.39 | 21.79 | 21.39 | 21.63 | 45,445 | +0.21(+0.97%) |
Dec 11, 2003 | 21.18 | 21.76 | 21.18 | 21.42 | 153,505 | +0.21(+1.01%) |
Dec 10, 2003 | 20.83 | 21.31 | 20.83 | 21.21 | 172,982 | +0.52(+2.51%) |
Dec 09, 2003 | 20.72 | 21.16 | 20.34 | 20.69 | 100,413 | +0.14(+0.67%) |
Dec 08, 2003 | 19.96 | 20.48 | 19.96 | 20.55 | 152,496 | +0.57(+2.84%) |
Dec 05, 2003 | 20.07 | 20.07 | 19.86 | 19.98 | 62,614 | -0.19(-0.93%) |
Dec 04, 2003 | 20.01 | 20.12 | 19.96 | 20.17 | 45,878 | +0.04(+0.21%) |
Dec 03, 2003 | 20.17 | 20.25 | 20.09 | 20.13 | 68,962 | -0.03(-0.17%) |
Dec 02, 2003 | 20.26 | 20.27 | 20.10 | 20.16 | 40,107 | +0.01(+0.07%) |
Dec 01, 2003 | 19.82 | 20.17 | 19.82 | 20.15 | 63,047 | +0.40(+2.04%) |
Nov 28, 2003 | 19.68 | 19.75 | 19.63 | 19.75 | 12,118 | +0.10(+0.49%) |
Nov 26, 2003 | 19.65 | 19.71 | 19.38 | 19.65 | 60,305 | +0.03(+0.18%) |
Nov 25, 2003 | 19.46 | 19.52 | 19.35 | 19.62 | 92,767 | +0.17(+0.86%) |
Nov 24, 2003 | 19.39 | 19.48 | 19.36 | 19.45 | 65,499 | +0.15(+0.75%) |
Nov 21, 2003 | 19.35 | 19.39 | 19.21 | 19.30 | 40,973 | -0.04(-0.22%) |
Nov 20, 2003 | 19.87 | 19.87 | 19.30 | 19.35 | 74,877 | -0.53(-2.65%) |
Nov 19, 2003 | 19.96 | 20.29 | 19.89 | 19.87 | 54,246 | +0.06(+0.31%) |
Nov 18, 2003 | 20.26 | 20.41 | 19.80 | 19.81 | 59,440 | -0.36(-1.79%) |
Nov 17, 2003 | 20.23 | 20.30 | 20.17 | 20.17 | 76,608 | -0.42(-2.02%) |
Nov 14, 2003 | 20.76 | 20.76 | 20.52 | 20.59 | 58,574 | -0.19(-0.93%) |
Nov 13, 2003 | 20.78 | 20.78 | 20.49 | 20.78 | 94,498 | +0.05(+0.23%) |
Nov 12, 2003 | 20.82 | 20.82 | 20.60 | 20.73 | 28,710 | -0.07(-0.33%) |
Nov 11, 2003 | 20.59 | 20.70 | 20.50 | 20.80 | 50,928 | -0.03(-0.13%) |
Nov 10, 2003 | 21.49 | 21.54 | 20.67 | 20.83 | 79,349 | -0.73(-3.38%) |
Nov 07, 2003 | 21.59 | 21.59 | 21.56 | 21.56 | 90,747 | +0.06(+0.26%) |
Nov 06, 2003 | 21.92 | 21.97 | 21.22 | 21.50 | 73,001 | -0.47(-2.14%) |
Nov 05, 2003 | 21.54 | 21.97 | 21.42 | 21.97 | 59,007 | +0.49(+2.26%) |
Nov 04, 2003 | 21.72 | 21.72 | 20.86 | 21.49 | 96,518 | -0.42(-1.90%) |