Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.66 | 21.66 | 21.18 | 21.18 | 33,137 | -0.26(-1.20%) |
Jan 29, 2004 | 21.21 | 21.61 | 21.13 | 21.44 | 74,273 | +0.17(+0.81%) |
Jan 28, 2004 | 21.26 | 21.72 | 21.13 | 21.27 | 34,769 | -0.13(-0.63%) |
Jan 27, 2004 | 21.59 | 21.79 | 21.37 | 21.40 | 45,543 | -0.13(-0.60%) |
Jan 26, 2004 | 21.39 | 21.55 | 21.24 | 21.53 | 30,199 | +0.15(+0.72%) |
Jan 23, 2004 | 20.99 | 21.50 | 20.99 | 21.38 | 72,804 | +0.38(+1.81%) |
Jan 22, 2004 | 21.55 | 21.56 | 21.00 | 21.00 | 16,976 | -0.39(-1.83%) |
Jan 21, 2004 | 21.31 | 21.50 | 21.26 | 21.39 | 24,322 | -0.13(-0.63%) |
Jan 20, 2004 | 20.99 | 21.53 | 20.99 | 21.53 | 30,852 | +0.45(+2.15%) |
Jan 16, 2004 | 21.76 | 21.99 | 21.07 | 21.07 | 29,383 | -0.72(-3.32%) |
Jan 15, 2004 | 21.49 | 21.80 | 21.18 | 21.80 | 26,976 | +0.10(+0.46%) |
Jan 14, 2004 | 21.15 | 21.70 | 21.15 | 21.70 | 38,353 | +0.61(+2.91%) |
Jan 13, 2004 | 21.14 | 21.32 | 20.68 | 21.09 | 38,446 | -0.50(-2.33%) |
Jan 12, 2004 | 21.17 | 21.59 | 21.01 | 21.59 | 20,995 | +0.59(+2.80%) |
Jan 09, 2004 | 21.94 | 21.94 | 21.00 | 21.00 | 36,436 | -1.16(-5.25%) |
Jan 08, 2004 | 21.77 | 22.16 | 21.68 | 22.16 | 32,860 | +0.31(+1.43%) |
Jan 07, 2004 | 21.65 | 22.05 | 21.20 | 21.85 | 30,491 | +0.54(+2.53%) |
Jan 06, 2004 | 21.54 | 21.81 | 21.31 | 21.31 | 13,712 | +0.03(+0.14%) |
Jan 05, 2004 | 21.90 | 21.93 | 21.28 | 21.28 | 38,197 | -0.45(-2.06%) |
Jan 02, 2004 | 21.51 | 21.81 | 21.44 | 21.73 | 19,751 | +0.25(+1.17%) |
Dec 31, 2003 | 22.60 | 22.62 | 21.44 | 21.48 | 46,196 | -1.00(-4.47%) |
Dec 30, 2003 | 21.88 | 22.76 | 21.88 | 22.48 | 51,955 | +0.24(+1.07%) |
Dec 29, 2003 | 21.75 | 22.30 | 21.75 | 22.24 | 29,567 | +0.64(+2.98%) |
Dec 26, 2003 | 21.61 | 21.83 | 21.59 | 21.60 | 9,056 | +0.01(+0.03%) |
Dec 24, 2003 | 21.46 | 21.81 | 21.46 | 21.59 | 3,813 | -0.18(-0.82%) |
Dec 23, 2003 | 21.37 | 21.77 | 21.18 | 21.77 | 28,612 | +0.55(+2.57%) |
Dec 22, 2003 | 20.62 | 21.23 | 20.62 | 21.23 | 34,265 | +0.44(+2.12%) |
Dec 19, 2003 | 21.69 | 21.75 | 20.66 | 20.79 | 48,581 | -0.82(-3.80%) |
Dec 18, 2003 | 20.93 | 21.67 | 20.89 | 21.61 | 33,410 | +0.57(+2.71%) |
Dec 17, 2003 | 21.08 | 21.21 | 20.94 | 21.04 | 26,385 | -0.11(-0.52%) |
Dec 16, 2003 | 21.69 | 21.87 | 21.08 | 21.15 | 52,757 | -0.54(-2.49%) |
Dec 15, 2003 | 22.67 | 22.67 | 21.69 | 21.69 | 36,273 | -0.73(-3.25%) |
Dec 12, 2003 | 22.06 | 22.51 | 22.06 | 22.41 | 37,719 | +0.24(+1.08%) |
Dec 11, 2003 | 21.75 | 22.21 | 21.75 | 22.18 | 27,097 | +0.37(+1.71%) |
Dec 10, 2003 | 22.07 | 22.23 | 21.51 | 21.80 | 46,399 | -0.26(-1.17%) |
Dec 09, 2003 | 22.32 | 22.48 | 22.04 | 22.06 | 62,696 | -0.25(-1.10%) |
Dec 08, 2003 | 21.82 | 22.33 | 21.70 | 22.30 | 45,726 | +0.83(+3.88%) |
Dec 05, 2003 | 21.65 | 21.84 | 21.47 | 21.47 | 35,489 | -0.18(-0.82%) |
Dec 04, 2003 | 21.68 | 21.86 | 21.41 | 21.65 | 77,181 | -0.23(-1.04%) |
Dec 03, 2003 | 21.53 | 22.16 | 21.53 | 21.88 | 61,368 | -0.30(-1.35%) |
Dec 02, 2003 | 22.35 | 22.37 | 21.86 | 22.18 | 57,177 | -0.15(-0.69%) |
Dec 01, 2003 | 21.51 | 22.36 | 21.51 | 22.33 | 60,165 | +0.74(+3.40%) |
Nov 28, 2003 | 21.88 | 21.90 | 21.55 | 21.59 | 37,985 | -0.29(-1.34%) |
Nov 26, 2003 | 22.00 | 22.05 | 21.80 | 21.89 | 32,938 | -0.08(-0.36%) |
Nov 25, 2003 | 21.82 | 21.97 | 21.56 | 21.97 | 70,964 | +0.07(+0.31%) |
Nov 24, 2003 | 21.38 | 21.92 | 21.08 | 21.90 | 89,293 | +0.67(+3.17%) |
Nov 21, 2003 | 21.01 | 21.37 | 21.01 | 21.23 | 46,774 | +0.20(+0.96%) |
Nov 20, 2003 | 20.85 | 21.07 | 20.85 | 21.02 | 60,816 | +0.21(+1.03%) |
Nov 19, 2003 | 19.81 | 20.83 | 19.81 | 20.81 | 29,285 | +0.99(+4.98%) |
Nov 18, 2003 | 20.14 | 20.58 | 19.81 | 19.82 | 36,226 | -0.64(-3.11%) |
Nov 17, 2003 | 20.46 | 20.51 | 20.00 | 20.46 | 35,920 | -0.01(-0.06%) |
Nov 14, 2003 | 21.52 | 21.52 | 20.47 | 20.47 | 34,208 | -1.04(-4.84%) |
Nov 13, 2003 | 21.40 | 21.51 | 21.17 | 21.51 | 40,515 | +0.11(+0.52%) |
Nov 12, 2003 | 20.85 | 21.40 | 20.56 | 21.40 | 46,560 | +0.66(+3.19%) |
Nov 11, 2003 | 21.14 | 21.16 | 20.64 | 20.74 | 26,609 | -0.27(-1.28%) |
Nov 10, 2003 | 21.43 | 21.44 | 20.99 | 21.01 | 50,460 | -0.34(-1.58%) |
Nov 07, 2003 | 21.35 | 21.90 | 21.23 | 21.35 | 38,622 | -0.02(-0.11%) |
Nov 06, 2003 | 21.48 | 21.48 | 21.04 | 21.37 | 41,141 | -0.04(-0.20%) |
Nov 05, 2003 | 21.32 | 21.49 | 20.93 | 21.42 | 28,952 | +0.06(+0.26%) |
Nov 04, 2003 | 21.10 | 21.71 | 21.06 | 21.36 | 37,913 | +0.28(+1.34%) |