Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.26 | 21.38 | 21.12 | 21.32 | 1,748,338 | +0.06(+0.27%) |
Jan 29, 2004 | 21.84 | 21.84 | 21.05 | 21.26 | 2,357,213 | -0.47(-2.15%) |
Jan 28, 2004 | 22.26 | 22.27 | 21.69 | 21.73 | 1,644,015 | -0.43(-1.95%) |
Jan 27, 2004 | 22.30 | 22.31 | 21.92 | 22.16 | 1,651,228 | -0.15(-0.69%) |
Jan 26, 2004 | 22.57 | 22.65 | 22.11 | 22.31 | 3,043,847 | -0.28(-1.26%) |
Jan 23, 2004 | 22.14 | 23.82 | 22.14 | 22.59 | 9,151,420 | +1.14(+5.30%) |
Jan 22, 2004 | 21.46 | 21.57 | 21.37 | 21.46 | 1,119,759 | +0.03(+0.16%) |
Jan 21, 2004 | 20.84 | 21.49 | 20.80 | 21.42 | 1,561,858 | +0.54(+2.59%) |
Jan 20, 2004 | 20.75 | 20.89 | 20.66 | 20.88 | 692,263 | +0.03(+0.14%) |
Jan 16, 2004 | 20.88 | 21.01 | 20.67 | 20.86 | 759,466 | -0.03(-0.14%) |
Jan 15, 2004 | 21.03 | 21.10 | 20.66 | 20.88 | 1,258,388 | +0.25(+1.21%) |
Jan 14, 2004 | 20.58 | 20.75 | 20.57 | 20.63 | 496,107 | -0.01(-0.03%) |
Jan 13, 2004 | 20.80 | 20.88 | 20.45 | 20.64 | 852,178 | -0.19(-0.93%) |
Jan 12, 2004 | 20.97 | 21.02 | 20.75 | 20.83 | 952,983 | -0.16(-0.78%) |
Jan 09, 2004 | 20.96 | 21.15 | 20.92 | 21.00 | 1,036,547 | +0.03(+0.16%) |
Jan 08, 2004 | 21.01 | 21.09 | 20.93 | 20.96 | 823,854 | -0.05(-0.22%) |
Jan 07, 2004 | 21.03 | 21.05 | 20.92 | 21.01 | 1,437,479 | -0.02(-0.11%) |
Jan 06, 2004 | 21.09 | 21.09 | 20.81 | 21.03 | 1,123,806 | -0.03(-0.16%) |
Jan 05, 2004 | 20.95 | 21.08 | 20.78 | 21.07 | 1,473,192 | +0.23(+1.09%) |
Jan 02, 2004 | 21.15 | 21.26 | 20.78 | 20.84 | 1,390,156 | -0.31(-1.45%) |
Dec 31, 2003 | 21.10 | 21.17 | 21.04 | 21.15 | 702,818 | +0.05(+0.22%) |
Dec 30, 2003 | 20.96 | 21.08 | 20.94 | 21.10 | 728,151 | +0.07(+0.32%) |
Dec 29, 2003 | 20.83 | 21.06 | 20.83 | 21.03 | 659,013 | +0.23(+1.12%) |
Dec 26, 2003 | 20.80 | 20.88 | 20.79 | 20.80 | 153,230 | +0.04(+0.19%) |
Dec 24, 2003 | 20.88 | 20.89 | 20.75 | 20.76 | 235,387 | -0.19(-0.92%) |
Dec 23, 2003 | 20.99 | 21.04 | 20.80 | 20.95 | 526,014 | -0.01(-0.03%) |
Dec 22, 2003 | 21.17 | 21.17 | 20.87 | 20.96 | 681,179 | +0.19(+0.90%) |
Dec 19, 2003 | 20.91 | 20.91 | 20.61 | 20.77 | 839,336 | -0.03(-0.16%) |
Dec 18, 2003 | 20.58 | 20.81 | 20.53 | 20.80 | 578,967 | +0.23(+1.11%) |
Dec 17, 2003 | 20.72 | 20.72 | 20.40 | 20.58 | 862,206 | -0.30(-1.42%) |
Dec 16, 2003 | 20.74 | 20.95 | 20.74 | 20.87 | 851,826 | +0.16(+0.77%) |
Dec 15, 2003 | 21.09 | 21.15 | 20.71 | 20.71 | 944,187 | -0.38(-1.78%) |
Dec 12, 2003 | 21.08 | 21.12 | 21.00 | 21.09 | 588,115 | -0.02(-0.11%) |
Dec 11, 2003 | 20.83 | 21.11 | 20.83 | 21.11 | 596,560 | +0.37(+1.78%) |
Dec 10, 2003 | 20.96 | 20.96 | 20.63 | 20.74 | 594,976 | -0.22(-1.06%) |
Dec 09, 2003 | 21.28 | 21.28 | 20.90 | 20.96 | 721,290 | -0.22(-1.05%) |
Dec 08, 2003 | 20.80 | 21.20 | 20.76 | 21.19 | 1,299,203 | +0.52(+2.50%) |
Dec 05, 2003 | 20.46 | 20.83 | 20.46 | 20.67 | 959,844 | -0.25(-1.20%) |
Dec 04, 2003 | 21.07 | 21.07 | 20.82 | 20.92 | 699,124 | -0.23(-1.07%) |
Dec 03, 2003 | 21.00 | 21.23 | 20.95 | 21.15 | 994,149 | +0.09(+0.40%) |
Dec 02, 2003 | 21.15 | 21.15 | 21.01 | 21.06 | 986,409 | -0.16(-0.75%) |
Dec 01, 2003 | 21.09 | 21.22 | 21.05 | 21.22 | 644,411 | +0.12(+0.59%) |
Nov 28, 2003 | 21.09 | 21.12 | 21.04 | 21.09 | 168,711 | +0.01(+0.03%) |
Nov 26, 2003 | 21.03 | 21.09 | 20.86 | 21.09 | 506,135 | +0.14(+0.68%) |
Nov 25, 2003 | 20.83 | 20.96 | 20.80 | 20.95 | 913,224 | +0.05(+0.22%) |
Nov 24, 2003 | 20.78 | 21.00 | 20.78 | 20.90 | 518,801 | +0.20(+0.96%) |
Nov 21, 2003 | 20.70 | 20.80 | 20.66 | 20.70 | 705,105 | +0.00(+0.00%) |
Nov 20, 2003 | 20.82 | 20.95 | 20.75 | 20.70 | 845,141 | -0.22(-1.03%) |
Nov 19, 2003 | 20.99 | 21.03 | 20.90 | 20.92 | 748,383 | -0.01(-0.05%) |
Nov 18, 2003 | 21.21 | 21.21 | 20.93 | 20.93 | 636,319 | -0.32(-1.52%) |
Nov 17, 2003 | 21.15 | 21.40 | 21.11 | 21.25 | 446,848 | -0.18(-0.82%) |
Nov 14, 2003 | 21.48 | 21.53 | 21.30 | 21.43 | 506,135 | -0.06(-0.26%) |
Nov 13, 2003 | 21.49 | 21.50 | 21.32 | 21.49 | 471,829 | -0.03(-0.13%) |
Nov 12, 2003 | 21.34 | 21.51 | 21.26 | 21.51 | 501,209 | +0.26(+1.20%) |
Nov 11, 2003 | 21.29 | 21.35 | 21.23 | 21.26 | 482,209 | -0.15(-0.69%) |
Nov 10, 2003 | 21.41 | 21.49 | 21.38 | 21.41 | 796,410 | -0.03(-0.13%) |
Nov 07, 2003 | 21.36 | 21.51 | 21.29 | 21.44 | 827,901 | +0.11(+0.51%) |
Nov 06, 2003 | 21.13 | 21.33 | 21.11 | 21.33 | 511,588 | +0.16(+0.75%) |
Nov 05, 2003 | 21.04 | 21.23 | 21.01 | 21.17 | 846,197 | -0.01(-0.03%) |
Nov 04, 2003 | 21.04 | 21.23 | 21.01 | 21.17 | 573,716 | +0.05(+0.21%) |