Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 20.28 | 20.37 | 20.16 | 20.27 | 1,001,603 | -0.11(-0.53%) |
Jan 29, 2004 | 20.43 | 20.47 | 20.14 | 20.38 | 1,191,003 | -0.23(-1.11%) |
Jan 28, 2004 | 20.91 | 21.17 | 20.55 | 20.61 | 1,040,286 | -0.30(-1.45%) |
Jan 27, 2004 | 21.06 | 21.17 | 20.91 | 20.91 | 1,185,944 | +0.02(+0.10%) |
Jan 26, 2004 | 20.76 | 20.90 | 20.59 | 20.89 | 648,989 | +0.11(+0.55%) |
Jan 23, 2004 | 20.90 | 21.06 | 20.67 | 20.78 | 731,860 | -0.51(-2.40%) |
Jan 22, 2004 | 21.51 | 21.55 | 21.24 | 21.29 | 1,592,269 | -0.24(-1.09%) |
Jan 21, 2004 | 21.29 | 21.60 | 21.13 | 21.52 | 963,068 | +0.13(+0.63%) |
Jan 20, 2004 | 21.58 | 21.58 | 21.20 | 21.39 | 1,158,271 | -0.13(-0.59%) |
Jan 16, 2004 | 21.20 | 21.56 | 21.17 | 21.51 | 1,360,615 | +0.44(+2.07%) |
Jan 15, 2004 | 20.96 | 21.29 | 20.72 | 21.08 | 1,281,760 | +0.03(+0.16%) |
Jan 14, 2004 | 20.77 | 21.06 | 20.76 | 21.04 | 1,497,197 | +0.36(+1.72%) |
Jan 13, 2004 | 21.16 | 21.16 | 20.55 | 20.69 | 1,477,855 | -0.18(-0.87%) |
Jan 12, 2004 | 20.73 | 20.90 | 20.64 | 20.87 | 1,276,553 | +0.00(+0.00%) |
Jan 09, 2004 | 21.00 | 21.26 | 20.88 | 20.87 | 975,864 | -0.22(-1.05%) |
Jan 08, 2004 | 20.12 | 21.19 | 20.71 | 21.09 | 1,448,397 | +0.97(+4.81%) |
Jan 07, 2004 | 20.05 | 20.19 | 19.87 | 20.12 | 1,111,999 | -0.37(-1.80%) |
Jan 06, 2004 | 20.54 | 20.55 | 20.30 | 20.49 | 574,895 | -0.05(-0.26%) |
Jan 05, 2004 | 20.27 | 20.56 | 20.24 | 20.55 | 1,041,477 | +0.47(+2.34%) |
Jan 02, 2004 | 20.22 | 20.32 | 20.00 | 20.08 | 1,337,107 | +0.52(+2.68%) |
Dec 31, 2003 | 19.77 | 19.81 | 19.44 | 19.55 | 522,375 | -0.07(-0.34%) |
Dec 30, 2003 | 19.63 | 19.63 | 19.48 | 19.62 | 851,333 | -0.01(-0.07%) |
Dec 29, 2003 | 19.56 | 19.64 | 19.38 | 19.63 | 1,080,755 | +0.15(+0.79%) |
Dec 26, 2003 | 19.36 | 19.56 | 19.26 | 19.48 | 525,053 | +0.25(+1.29%) |
Dec 24, 2003 | 19.09 | 19.24 | 19.09 | 19.23 | 307,086 | +0.22(+1.17%) |
Dec 23, 2003 | 19.32 | 19.09 | 18.82 | 19.01 | 1,001,900 | -0.31(-1.60%) |
Dec 22, 2003 | 19.04 | 19.31 | 19.04 | 19.32 | 1,808,004 | +0.36(+1.88%) |
Dec 19, 2003 | 19.17 | 19.18 | 18.89 | 18.96 | 834,520 | -0.13(-0.67%) |
Dec 18, 2003 | 18.86 | 19.09 | 18.85 | 19.09 | 2,718,701 | +0.41(+2.20%) |
Dec 17, 2003 | 18.63 | 18.73 | 18.52 | 18.68 | 1,380,254 | -0.66(-3.41%) |
Dec 16, 2003 | 19.36 | 19.42 | 19.09 | 19.34 | 1,383,974 | +0.10(+0.52%) |
Dec 15, 2003 | 19.43 | 19.76 | 19.16 | 19.24 | 753,731 | -0.20(-1.00%) |
Dec 12, 2003 | 19.69 | 19.69 | 19.30 | 19.43 | 765,485 | -0.01(-0.07%) |
Dec 11, 2003 | 19.04 | 19.47 | 19.03 | 19.44 | 1,136,251 | +0.30(+1.54%) |
Dec 10, 2003 | 19.14 | 19.24 | 19.06 | 19.15 | 1,494,668 | +0.11(+0.57%) |
Dec 09, 2003 | 19.28 | 19.66 | 19.00 | 19.04 | 1,101,436 | -0.24(-1.25%) |
Dec 08, 2003 | 19.18 | 19.26 | 19.04 | 19.28 | 1,813,211 | -0.18(-0.93%) |
Dec 05, 2003 | 19.59 | 19.66 | 19.38 | 19.46 | 671,455 | -0.44(-2.19%) |
Dec 04, 2003 | 20.25 | 20.25 | 19.83 | 19.90 | 2,272,651 | +0.15(+0.75%) |
Dec 03, 2003 | 19.80 | 20.13 | 19.75 | 19.75 | 1,833,743 | -0.05(-0.24%) |
Dec 02, 2003 | 19.86 | 20.07 | 19.79 | 19.80 | 1,165,710 | +0.01(+0.07%) |
Dec 01, 2003 | 19.10 | 19.82 | 19.60 | 19.79 | 1,206,328 | +0.69(+3.59%) |
Nov 28, 2003 | 19.20 | 19.29 | 19.03 | 19.10 | 382,370 | +0.14(+0.74%) |
Nov 26, 2003 | 19.07 | 19.08 | 18.68 | 18.96 | 838,240 | +0.18(+0.97%) |
Nov 25, 2003 | 18.83 | 18.85 | 18.64 | 18.78 | 535,319 | -0.01(-0.04%) |
Nov 24, 2003 | 18.58 | 18.81 | 18.52 | 18.79 | 754,773 | +0.83(+4.64%) |
Nov 21, 2003 | 17.90 | 18.15 | 17.90 | 17.95 | 546,924 | +0.05(+0.30%) |
Nov 20, 2003 | 17.95 | 18.03 | 17.87 | 17.90 | 692,879 | -0.13(-0.71%) |
Nov 19, 2003 | 17.85 | 18.08 | 17.73 | 18.03 | 701,062 | +0.02(+0.11%) |
Nov 18, 2003 | 18.36 | 18.36 | 18.00 | 18.01 | 815,178 | -0.19(-1.07%) |
Nov 17, 2003 | 18.21 | 18.38 | 17.91 | 18.20 | 1,070,936 | -0.59(-3.15%) |
Nov 14, 2003 | 18.91 | 19.14 | 18.78 | 18.79 | 1,585,723 | -0.12(-0.64%) |
Nov 13, 2003 | 18.75 | 18.93 | 18.71 | 18.91 | 993,420 | +0.22(+1.19%) |
Nov 12, 2003 | 18.30 | 18.74 | 18.27 | 18.69 | 901,621 | +0.62(+3.42%) |
Nov 11, 2003 | 18.03 | 18.11 | 18.02 | 18.07 | 563,290 | +0.04(+0.22%) |
Nov 10, 2003 | 18.42 | 18.42 | 17.99 | 18.03 | 896,414 | -0.52(-2.79%) |
Nov 07, 2003 | 18.57 | 18.71 | 18.38 | 18.55 | 1,149,493 | -0.17(-0.93%) |
Nov 06, 2003 | 18.19 | 18.81 | 18.54 | 18.73 | 1,171,066 | +0.53(+2.92%) |
Nov 05, 2003 | 18.32 | 18.29 | 18.02 | 18.19 | 1,024,664 | -0.09(-0.51%) |
Nov 04, 2003 | 18.32 | 18.44 | 18.22 | 18.29 | 1,528,590 | -0.47(-2.51%) |