Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.41 | 24.47 | 23.98 | 24.30 | 460,048 | -0.18(-0.73%) |
Jan 29, 2004 | 25.10 | 25.10 | 24.34 | 24.48 | 464,130 | -0.63(-2.52%) |
Jan 28, 2004 | 24.73 | 25.40 | 24.69 | 25.11 | 1,025,645 | +0.23(+0.91%) |
Jan 27, 2004 | 24.59 | 24.91 | 24.35 | 24.88 | 609,364 | +0.32(+1.30%) |
Jan 26, 2004 | 24.17 | 24.59 | 24.07 | 24.56 | 538,154 | +0.40(+1.68%) |
Jan 23, 2004 | 24.26 | 24.30 | 23.96 | 24.16 | 397,001 | -0.03(-0.12%) |
Jan 22, 2004 | 24.44 | 24.44 | 24.10 | 24.19 | 269,780 | -0.21(-0.87%) |
Jan 21, 2004 | 24.23 | 24.40 | 24.09 | 24.40 | 352,108 | +0.18(+0.73%) |
Jan 20, 2004 | 24.05 | 24.23 | 24.02 | 24.22 | 277,802 | +0.19(+0.80%) |
Jan 16, 2004 | 24.27 | 24.27 | 23.97 | 24.03 | 355,767 | -0.07(-0.29%) |
Jan 15, 2004 | 23.98 | 24.22 | 23.88 | 24.10 | 520,703 | +0.17(+0.71%) |
Jan 14, 2004 | 23.98 | 23.98 | 23.61 | 23.93 | 294,831 | -0.05(-0.21%) |
Jan 13, 2004 | 23.88 | 24.12 | 23.81 | 23.98 | 286,950 | -0.04(-0.15%) |
Jan 12, 2004 | 24.27 | 24.29 | 23.66 | 24.02 | 302,008 | -0.25(-1.02%) |
Jan 09, 2004 | 24.40 | 24.47 | 24.40 | 24.27 | 833,266 | -0.21(-0.84%) |
Jan 08, 2004 | 24.02 | 24.56 | 23.99 | 24.47 | 1,257,992 | +0.58(+2.41%) |
Jan 07, 2004 | 23.61 | 24.01 | 23.55 | 23.90 | 1,190,723 | +0.32(+1.36%) |
Jan 06, 2004 | 23.70 | 23.70 | 23.43 | 23.58 | 310,311 | -0.12(-0.51%) |
Jan 05, 2004 | 23.77 | 23.80 | 23.66 | 23.70 | 515,074 | +0.26(+1.09%) |
Jan 02, 2004 | 23.43 | 23.58 | 23.34 | 23.44 | 335,642 | +0.05(+0.21%) |
Dec 31, 2003 | 23.40 | 23.44 | 23.36 | 23.39 | 233,050 | +0.00(+0.00%) |
Dec 30, 2003 | 23.34 | 23.44 | 23.29 | 23.39 | 292,720 | +0.06(+0.24%) |
Dec 29, 2003 | 23.37 | 23.45 | 23.16 | 23.34 | 485,521 | -0.04(-0.15%) |
Dec 26, 2003 | 23.56 | 23.73 | 23.36 | 23.37 | 336,487 | -0.08(-0.33%) |
Dec 24, 2003 | 22.81 | 23.52 | 22.81 | 23.45 | 1,016,217 | +0.64(+2.80%) |
Dec 23, 2003 | 22.56 | 22.88 | 22.55 | 22.81 | 797,802 | +0.34(+1.52%) |
Dec 22, 2003 | 22.41 | 22.51 | 22.30 | 22.47 | 783,589 | +0.06(+0.29%) |
Dec 19, 2003 | 22.38 | 22.42 | 22.26 | 22.40 | 446,679 | +0.02(+0.10%) |
Dec 18, 2003 | 22.03 | 22.45 | 22.03 | 22.38 | 800,617 | +0.19(+0.86%) |
Dec 17, 2003 | 22.16 | 22.27 | 22.07 | 22.19 | 485,943 | +0.06(+0.26%) |
Dec 16, 2003 | 22.30 | 22.40 | 21.97 | 22.13 | 509,163 | -0.11(-0.48%) |
Dec 15, 2003 | 22.03 | 22.42 | 22.03 | 22.24 | 1,768,704 | +0.28(+1.29%) |
Dec 12, 2003 | 21.60 | 22.01 | 21.49 | 21.96 | 1,260,244 | +0.42(+1.95%) |
Dec 11, 2003 | 21.54 | 21.64 | 21.45 | 21.54 | 795,973 | -0.09(-0.43%) |
Dec 10, 2003 | 21.53 | 21.64 | 21.42 | 21.63 | 980,189 | +0.06(+0.30%) |
Dec 09, 2003 | 21.35 | 21.54 | 21.32 | 21.57 | 1,136,964 | +0.32(+1.51%) |
Dec 08, 2003 | 20.92 | 21.34 | 20.92 | 21.25 | 1,064,346 | +0.36(+1.70%) |
Dec 05, 2003 | 20.68 | 20.95 | 20.48 | 20.89 | 1,200,996 | +0.80(+4.00%) |
Dec 04, 2003 | 20.18 | 20.34 | 20.00 | 20.09 | 788,233 | -0.05(-0.25%) |
Dec 03, 2003 | 20.22 | 20.27 | 20.07 | 20.14 | 345,494 | +0.03(+0.14%) |
Dec 02, 2003 | 20.34 | 20.34 | 19.98 | 20.11 | 413,748 | -0.21(-1.05%) |
Dec 01, 2003 | 20.24 | 20.44 | 20.24 | 20.32 | 503,253 | +0.09(+0.42%) |
Nov 28, 2003 | 20.18 | 20.24 | 20.13 | 20.24 | 124,406 | +0.03(+0.14%) |
Nov 26, 2003 | 20.14 | 20.25 | 20.07 | 20.21 | 693,521 | +0.17(+0.85%) |
Nov 25, 2003 | 20.07 | 20.18 | 19.65 | 20.04 | 1,500,049 | +0.80(+4.14%) |
Nov 24, 2003 | 19.19 | 19.19 | 19.19 | 19.24 | 417,126 | +0.03(+0.15%) |
Nov 21, 2003 | 19.19 | 19.38 | 19.15 | 19.21 | 284,557 | +0.03(+0.15%) |
Nov 20, 2003 | 19.11 | 19.24 | 19.03 | 19.19 | 364,774 | +0.07(+0.37%) |
Nov 19, 2003 | 19.38 | 19.38 | 19.11 | 19.11 | 345,353 | -0.34(-1.75%) |
Nov 18, 2003 | 19.44 | 19.47 | 19.38 | 19.46 | 180,979 | +0.01(+0.04%) |
Nov 17, 2003 | 19.56 | 19.57 | 19.30 | 19.45 | 402,349 | -0.09(-0.47%) |
Nov 14, 2003 | 19.40 | 19.60 | 19.40 | 19.54 | 485,521 | +0.15(+0.77%) |
Nov 13, 2003 | 19.19 | 19.48 | 19.15 | 19.39 | 643,984 | +0.21(+1.07%) |
Nov 12, 2003 | 19.24 | 19.29 | 19.15 | 19.19 | 460,471 | -0.16(-0.84%) |
Nov 11, 2003 | 19.06 | 19.36 | 19.06 | 19.35 | 398,690 | +0.26(+1.34%) |
Nov 10, 2003 | 19.14 | 19.22 | 19.04 | 19.09 | 648,346 | +0.09(+0.45%) |
Nov 07, 2003 | 19.03 | 19.07 | 18.99 | 19.01 | 1,228,861 | +0.16(+0.83%) |
Nov 06, 2003 | 18.83 | 18.90 | 18.69 | 18.85 | 693,943 | +0.17(+0.91%) |
Nov 05, 2003 | 18.94 | 19.01 | 18.55 | 18.68 | 1,252,785 | -0.24(-1.28%) |
Nov 04, 2003 | 19.19 | 19.25 | 18.87 | 18.92 | 997,640 | -0.28(-1.48%) |