Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 20.34 | 20.42 | 20.06 | 20.28 | 3,626,743 | -0.06(-0.31%) |
Jan 29, 2004 | 20.10 | 20.43 | 19.75 | 20.34 | 3,690,540 | +0.33(+1.63%) |
Jan 28, 2004 | 20.52 | 20.64 | 19.94 | 20.02 | 4,149,747 | -0.36(-1.79%) |
Jan 27, 2004 | 20.87 | 20.87 | 20.38 | 20.38 | 5,938,503 | -0.67(-3.17%) |
Jan 26, 2004 | 21.14 | 21.18 | 20.73 | 21.05 | 6,296,924 | -0.13(-0.62%) |
Jan 23, 2004 | 20.33 | 21.52 | 20.31 | 21.18 | 13,243,414 | +0.02(+0.07%) |
Jan 22, 2004 | 21.80 | 22.73 | 21.14 | 21.17 | 8,785,896 | -0.90(-4.08%) |
Jan 21, 2004 | 22.13 | 22.22 | 21.80 | 22.07 | 4,778,434 | -0.15(-0.66%) |
Jan 20, 2004 | 22.08 | 22.59 | 22.05 | 22.21 | 3,973,823 | +0.13(+0.60%) |
Jan 16, 2004 | 22.35 | 22.46 | 21.97 | 22.08 | 4,312,654 | +0.12(+0.57%) |
Jan 15, 2004 | 21.49 | 22.37 | 21.28 | 21.96 | 5,681,383 | +0.59(+2.76%) |
Jan 14, 2004 | 21.57 | 21.72 | 21.28 | 21.37 | 3,500,439 | -0.12(-0.58%) |
Jan 13, 2004 | 21.69 | 21.73 | 21.28 | 21.49 | 6,085,686 | -0.23(-1.04%) |
Jan 12, 2004 | 21.26 | 21.80 | 21.21 | 21.72 | 11,799,032 | -0.10(-0.46%) |
Jan 09, 2004 | 22.11 | 22.28 | 21.78 | 21.82 | 4,613,852 | -0.42(-1.88%) |
Jan 08, 2004 | 22.50 | 22.50 | 21.96 | 22.24 | 3,973,823 | -0.03(-0.14%) |
Jan 07, 2004 | 22.27 | 22.96 | 21.95 | 22.27 | 3,942,247 | -0.10(-0.45%) |
Jan 06, 2004 | 22.19 | 22.45 | 21.80 | 22.37 | 4,874,452 | +0.36(+1.66%) |
Jan 05, 2004 | 21.31 | 22.05 | 21.28 | 22.00 | 7,072,794 | +0.99(+4.69%) |
Jan 02, 2004 | 21.14 | 21.49 | 20.96 | 21.02 | 4,186,221 | -0.19(-0.91%) |
Dec 31, 2003 | 21.49 | 21.54 | 21.15 | 21.21 | 2,985,941 | -0.24(-1.12%) |
Dec 30, 2003 | 21.34 | 21.74 | 21.31 | 21.45 | 3,293,067 | +0.04(+0.18%) |
Dec 29, 2003 | 21.12 | 21.37 | 21.08 | 21.41 | 2,484,848 | +0.29(+1.40%) |
Dec 26, 2003 | 20.86 | 21.17 | 20.86 | 21.12 | 858,355 | +0.25(+1.19%) |
Dec 24, 2003 | 20.77 | 20.91 | 20.70 | 20.87 | 1,452,115 | +0.00(+0.00%) |
Dec 23, 2003 | 20.10 | 21.00 | 19.90 | 20.87 | 4,892,495 | +0.48(+2.36%) |
Dec 22, 2003 | 19.41 | 20.27 | 19.37 | 20.39 | 6,172,424 | +0.95(+4.91%) |
Dec 19, 2003 | 19.51 | 19.51 | 19.29 | 19.44 | 3,930,261 | -0.12(-0.59%) |
Dec 18, 2003 | 18.89 | 19.51 | 18.89 | 19.55 | 5,009,133 | +0.64(+3.36%) |
Dec 17, 2003 | 18.58 | 18.91 | 18.51 | 18.92 | 2,541,298 | +0.20(+1.08%) |
Dec 16, 2003 | 18.41 | 18.76 | 18.24 | 18.71 | 3,333,021 | +0.30(+1.64%) |
Dec 15, 2003 | 18.94 | 18.94 | 18.40 | 18.41 | 3,366,401 | -0.39(-2.06%) |
Dec 12, 2003 | 18.53 | 18.86 | 18.53 | 18.80 | 3,531,628 | +0.31(+1.68%) |
Dec 11, 2003 | 17.85 | 18.62 | 17.85 | 18.49 | 5,095,356 | +0.60(+3.34%) |
Dec 10, 2003 | 17.98 | 18.09 | 17.81 | 17.89 | 2,595,944 | -0.12(-0.65%) |
Dec 09, 2003 | 18.12 | 18.31 | 17.95 | 18.01 | 2,870,592 | -0.10(-0.56%) |
Dec 08, 2003 | 18.06 | 18.26 | 18.06 | 18.11 | 2,301,190 | +0.00(+0.00%) |
Dec 05, 2003 | 18.01 | 18.29 | 18.00 | 18.11 | 5,827,148 | -0.08(-0.43%) |
Dec 04, 2003 | 18.58 | 18.58 | 18.15 | 18.19 | 6,799,435 | -0.12(-0.68%) |
Dec 03, 2003 | 18.24 | 18.62 | 18.24 | 18.31 | 9,550,296 | +0.09(+0.47%) |
Dec 02, 2003 | 18.31 | 18.47 | 18.13 | 18.23 | 7,648,253 | -0.20(-1.09%) |
Dec 01, 2003 | 18.31 | 18.63 | 18.21 | 18.43 | 3,722,116 | +0.35(+1.93%) |
Nov 28, 2003 | 17.88 | 18.12 | 17.81 | 18.08 | 925,373 | +0.20(+1.13%) |
Nov 26, 2003 | 17.57 | 17.88 | 17.50 | 17.88 | 2,735,781 | +0.47(+2.67%) |
Nov 25, 2003 | 17.61 | 17.64 | 17.34 | 17.41 | 5,357,760 | -0.28(-1.58%) |
Nov 24, 2003 | 17.68 | 17.95 | 17.56 | 17.69 | 3,783,593 | +0.19(+1.11%) |
Nov 21, 2003 | 17.26 | 17.71 | 17.29 | 17.50 | 3,537,299 | +0.23(+1.35%) |
Nov 20, 2003 | 17.34 | 17.72 | 17.30 | 17.26 | 3,927,039 | -0.34(-1.94%) |
Nov 19, 2003 | 17.17 | 17.61 | 17.15 | 17.61 | 3,725,854 | +0.42(+2.44%) |
Nov 18, 2003 | 17.54 | 17.70 | 17.19 | 17.19 | 3,930,261 | -0.32(-1.82%) |
Nov 17, 2003 | 17.54 | 17.81 | 17.30 | 17.50 | 3,247,959 | -0.23(-1.31%) |
Nov 14, 2003 | 17.88 | 17.95 | 17.70 | 17.74 | 2,877,680 | -0.19(-1.04%) |
Nov 13, 2003 | 18.04 | 18.04 | 17.88 | 17.92 | 2,274,770 | -0.12(-0.69%) |
Nov 12, 2003 | 17.85 | 18.13 | 17.79 | 18.05 | 3,550,058 | +0.19(+1.04%) |
Nov 11, 2003 | 17.93 | 17.94 | 17.70 | 17.86 | 3,602,771 | -0.07(-0.39%) |
Nov 10, 2003 | 18.05 | 18.08 | 17.86 | 17.93 | 2,057,345 | -0.15(-0.82%) |
Nov 07, 2003 | 18.34 | 18.43 | 18.02 | 18.08 | 4,136,343 | -0.27(-1.48%) |
Nov 06, 2003 | 18.43 | 18.43 | 18.06 | 18.35 | 4,286,233 | -0.08(-0.42%) |
Nov 05, 2003 | 18.43 | 18.50 | 18.15 | 18.43 | 2,755,371 | -0.15(-0.79%) |
Nov 04, 2003 | 18.39 | 18.65 | 18.39 | 18.58 | 5,055,402 | +0.02(+0.08%) |