Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.41 | 24.46 | 23.98 | 24.30 | 460,067 | -0.18(-0.73%) |
Jan 29, 2004 | 25.10 | 25.10 | 24.34 | 24.48 | 464,148 | -0.63(-2.52%) |
Jan 28, 2004 | 24.73 | 25.40 | 24.69 | 25.11 | 1,025,687 | +0.23(+0.91%) |
Jan 27, 2004 | 24.59 | 24.90 | 24.35 | 24.88 | 609,388 | +0.32(+1.30%) |
Jan 26, 2004 | 24.17 | 24.59 | 24.07 | 24.56 | 538,176 | +0.41(+1.68%) |
Jan 23, 2004 | 24.26 | 24.30 | 23.96 | 24.16 | 397,017 | -0.03(-0.12%) |
Jan 22, 2004 | 24.44 | 24.44 | 24.10 | 24.19 | 269,791 | -0.21(-0.87%) |
Jan 21, 2004 | 24.23 | 24.40 | 24.09 | 24.40 | 352,122 | +0.18(+0.73%) |
Jan 20, 2004 | 24.05 | 24.23 | 24.02 | 24.22 | 277,813 | +0.19(+0.80%) |
Jan 16, 2004 | 24.27 | 24.27 | 23.97 | 24.03 | 355,781 | -0.07(-0.29%) |
Jan 15, 2004 | 23.98 | 24.22 | 23.87 | 24.10 | 520,724 | +0.17(+0.71%) |
Jan 14, 2004 | 23.98 | 23.98 | 23.60 | 23.93 | 294,842 | -0.05(-0.21%) |
Jan 13, 2004 | 23.88 | 24.12 | 23.81 | 23.98 | 286,961 | -0.04(-0.15%) |
Jan 12, 2004 | 24.27 | 24.29 | 23.66 | 24.02 | 302,020 | -0.25(-1.02%) |
Jan 09, 2004 | 24.40 | 24.47 | 24.40 | 24.27 | 833,300 | -0.21(-0.84%) |
Jan 08, 2004 | 24.02 | 24.56 | 23.99 | 24.47 | 1,258,043 | +0.58(+2.41%) |
Jan 07, 2004 | 23.60 | 24.01 | 23.55 | 23.90 | 1,190,771 | +0.32(+1.36%) |
Jan 06, 2004 | 23.70 | 23.70 | 23.43 | 23.58 | 310,323 | -0.12(-0.51%) |
Jan 05, 2004 | 23.77 | 23.80 | 23.66 | 23.70 | 515,095 | +0.26(+1.09%) |
Jan 02, 2004 | 23.43 | 23.58 | 23.33 | 23.44 | 335,656 | +0.05(+0.21%) |
Dec 31, 2003 | 23.40 | 23.44 | 23.36 | 23.39 | 233,059 | +0.00(+0.00%) |
Dec 30, 2003 | 23.33 | 23.44 | 23.29 | 23.39 | 292,731 | +0.06(+0.24%) |
Dec 29, 2003 | 23.37 | 23.45 | 23.16 | 23.33 | 485,540 | -0.04(-0.15%) |
Dec 26, 2003 | 23.55 | 23.73 | 23.36 | 23.37 | 336,500 | -0.08(-0.33%) |
Dec 24, 2003 | 22.81 | 23.52 | 22.81 | 23.45 | 1,016,258 | +0.64(+2.80%) |
Dec 23, 2003 | 22.56 | 22.88 | 22.55 | 22.81 | 797,835 | +0.34(+1.52%) |
Dec 22, 2003 | 22.41 | 22.51 | 22.30 | 22.47 | 783,620 | +0.06(+0.29%) |
Dec 19, 2003 | 22.38 | 22.42 | 22.25 | 22.40 | 446,697 | +0.02(+0.10%) |
Dec 18, 2003 | 22.03 | 22.45 | 22.03 | 22.38 | 800,649 | +0.19(+0.86%) |
Dec 17, 2003 | 22.16 | 22.27 | 22.07 | 22.19 | 485,963 | +0.06(+0.26%) |
Dec 16, 2003 | 22.30 | 22.40 | 21.97 | 22.13 | 509,184 | -0.11(-0.48%) |
Dec 15, 2003 | 22.03 | 22.42 | 22.03 | 22.24 | 1,768,776 | +0.28(+1.29%) |
Dec 12, 2003 | 21.60 | 22.01 | 21.49 | 21.96 | 1,260,295 | +0.42(+1.95%) |
Dec 11, 2003 | 21.54 | 21.64 | 21.44 | 21.54 | 796,005 | -0.09(-0.43%) |
Dec 10, 2003 | 21.53 | 21.64 | 21.42 | 21.63 | 980,229 | +0.06(+0.30%) |
Dec 09, 2003 | 21.34 | 21.54 | 21.32 | 21.57 | 1,137,010 | +0.32(+1.50%) |
Dec 08, 2003 | 20.92 | 21.34 | 20.92 | 21.25 | 1,064,390 | +0.36(+1.70%) |
Dec 05, 2003 | 20.68 | 20.95 | 20.48 | 20.89 | 1,201,045 | +0.80(+4.00%) |
Dec 04, 2003 | 20.18 | 20.34 | 20.00 | 20.09 | 788,265 | -0.05(-0.25%) |
Dec 03, 2003 | 20.22 | 20.26 | 20.07 | 20.14 | 345,508 | +0.03(+0.14%) |
Dec 02, 2003 | 20.34 | 20.34 | 19.98 | 20.11 | 413,765 | -0.21(-1.05%) |
Dec 01, 2003 | 20.24 | 20.44 | 20.24 | 20.32 | 503,273 | +0.09(+0.42%) |
Nov 28, 2003 | 20.18 | 20.24 | 20.13 | 20.24 | 124,411 | +0.03(+0.14%) |
Nov 26, 2003 | 20.14 | 20.25 | 20.07 | 20.21 | 693,549 | +0.17(+0.85%) |
Nov 25, 2003 | 20.07 | 20.18 | 19.65 | 20.04 | 1,500,110 | +0.80(+4.14%) |
Nov 24, 2003 | 19.18 | 19.18 | 19.18 | 19.24 | 417,142 | +0.03(+0.15%) |
Nov 21, 2003 | 19.18 | 19.38 | 19.15 | 19.21 | 284,569 | +0.03(+0.15%) |
Nov 20, 2003 | 19.11 | 19.24 | 19.03 | 19.18 | 364,788 | +0.07(+0.37%) |
Nov 19, 2003 | 19.38 | 19.38 | 19.11 | 19.11 | 345,367 | -0.34(-1.75%) |
Nov 18, 2003 | 19.44 | 19.47 | 19.38 | 19.45 | 180,987 | +0.01(+0.04%) |
Nov 17, 2003 | 19.55 | 19.57 | 19.30 | 19.45 | 402,365 | -0.09(-0.47%) |
Nov 14, 2003 | 19.40 | 19.60 | 19.40 | 19.54 | 485,540 | +0.15(+0.77%) |
Nov 13, 2003 | 19.18 | 19.48 | 19.15 | 19.39 | 644,010 | +0.21(+1.07%) |
Nov 12, 2003 | 19.24 | 19.29 | 19.15 | 19.18 | 460,489 | -0.16(-0.84%) |
Nov 11, 2003 | 19.06 | 19.36 | 19.06 | 19.35 | 398,706 | +0.26(+1.34%) |
Nov 10, 2003 | 19.14 | 19.22 | 19.04 | 19.09 | 648,372 | +0.09(+0.45%) |
Nov 07, 2003 | 19.03 | 19.07 | 18.99 | 19.01 | 1,228,910 | +0.16(+0.83%) |
Nov 06, 2003 | 18.83 | 18.90 | 18.69 | 18.85 | 693,971 | +0.17(+0.91%) |
Nov 05, 2003 | 18.94 | 19.01 | 18.55 | 18.68 | 1,252,836 | -0.24(-1.28%) |
Nov 04, 2003 | 19.18 | 19.25 | 18.86 | 18.92 | 997,680 | -0.28(-1.48%) |