Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.18 | 21.24 | 21.04 | 21.21 | 932,450 | +0.08(+0.36%) |
Jan 29, 2004 | 21.16 | 21.21 | 20.96 | 21.14 | 1,205,909 | -0.23(-1.08%) |
Jan 28, 2004 | 21.80 | 21.85 | 21.37 | 21.37 | 768,530 | -0.46(-2.12%) |
Jan 27, 2004 | 21.45 | 21.98 | 21.39 | 21.83 | 1,563,569 | -0.29(-1.32%) |
Jan 26, 2004 | 21.91 | 22.12 | 21.70 | 22.12 | 1,378,794 | -0.06(-0.25%) |
Jan 23, 2004 | 22.29 | 22.44 | 22.01 | 22.18 | 1,376,845 | -1.15(-4.93%) |
Jan 22, 2004 | 23.24 | 23.53 | 23.14 | 23.33 | 1,494,766 | +2.00(+9.36%) |
Jan 21, 2004 | 21.14 | 21.41 | 21.04 | 21.33 | 1,003,787 | -0.01(-0.05%) |
Jan 20, 2004 | 21.45 | 21.53 | 21.29 | 21.34 | 894,637 | +0.17(+0.80%) |
Jan 16, 2004 | 21.09 | 21.19 | 21.08 | 21.17 | 355,906 | +0.02(+0.10%) |
Jan 15, 2004 | 20.91 | 21.20 | 20.83 | 21.15 | 750,794 | +0.09(+0.44%) |
Jan 14, 2004 | 21.08 | 21.18 | 21.03 | 21.06 | 933,814 | +0.09(+0.44%) |
Jan 13, 2004 | 21.09 | 21.15 | 20.82 | 20.97 | 461,352 | +0.29(+1.41%) |
Jan 12, 2004 | 20.68 | 20.74 | 20.57 | 20.68 | 614,162 | +0.03(+0.12%) |
Jan 09, 2004 | 20.77 | 20.79 | 20.61 | 20.65 | 518,461 | -0.22(-1.06%) |
Jan 08, 2004 | 20.76 | 20.96 | 20.71 | 20.87 | 820,572 | +0.63(+3.12%) |
Jan 07, 2004 | 19.91 | 20.27 | 19.91 | 20.24 | 831,097 | +0.45(+2.28%) |
Jan 06, 2004 | 19.62 | 19.82 | 19.56 | 19.79 | 824,860 | +0.19(+0.97%) |
Jan 05, 2004 | 19.46 | 19.62 | 19.34 | 19.60 | 578,883 | +0.16(+0.84%) |
Jan 02, 2004 | 19.55 | 19.58 | 19.21 | 19.43 | 382,608 | +0.12(+0.61%) |
Dec 31, 2003 | 19.42 | 19.44 | 19.24 | 19.32 | 483,962 | -0.05(-0.26%) |
Dec 30, 2003 | 19.53 | 19.55 | 19.27 | 19.37 | 454,140 | -0.25(-1.28%) |
Dec 29, 2003 | 19.47 | 19.70 | 19.48 | 19.62 | 547,112 | +0.15(+0.79%) |
Dec 26, 2003 | 19.55 | 19.58 | 19.44 | 19.47 | 106,031 | +0.04(+0.18%) |
Dec 24, 2003 | 19.52 | 19.52 | 19.42 | 19.43 | 89,853 | -0.08(-0.39%) |
Dec 23, 2003 | 19.44 | 19.60 | 19.44 | 19.51 | 793,869 | +0.10(+0.53%) |
Dec 22, 2003 | 19.25 | 19.47 | 19.29 | 19.40 | 442,641 | +0.15(+0.80%) |
Dec 19, 2003 | 19.09 | 19.32 | 19.07 | 19.25 | 774,183 | +0.40(+2.10%) |
Dec 18, 2003 | 18.60 | 18.85 | 18.60 | 18.85 | 826,809 | +0.19(+1.02%) |
Dec 17, 2003 | 18.57 | 18.67 | 18.50 | 18.66 | 1,365,735 | -0.07(-0.38%) |
Dec 16, 2003 | 18.90 | 18.90 | 18.67 | 18.74 | 953,500 | -0.35(-1.83%) |
Dec 15, 2003 | 19.27 | 19.27 | 19.11 | 19.09 | 927,772 | +0.07(+0.35%) |
Dec 12, 2003 | 19.01 | 19.07 | 18.97 | 19.02 | 688,812 | -0.06(-0.30%) |
Dec 11, 2003 | 18.87 | 19.12 | 18.87 | 19.08 | 860,918 | +0.04(+0.22%) |
Dec 10, 2003 | 18.96 | 19.10 | 18.95 | 19.03 | 1,374,311 | -0.08(-0.40%) |
Dec 09, 2003 | 19.06 | 19.19 | 19.06 | 19.11 | 1,542,909 | +0.00(+0.00%) |
Dec 08, 2003 | 18.95 | 19.10 | 18.95 | 19.11 | 1,396,921 | +0.11(+0.59%) |
Dec 05, 2003 | 18.39 | 19.01 | 18.75 | 19.00 | 1,702,345 | +0.61(+3.32%) |
Dec 04, 2003 | 18.49 | 18.49 | 18.19 | 18.39 | 763,463 | +0.40(+2.20%) |
Dec 03, 2003 | 18.09 | 18.16 | 17.99 | 17.99 | 665,033 | +0.40(+2.25%) |
Dec 02, 2003 | 17.65 | 17.72 | 17.58 | 17.60 | 522,749 | -0.08(-0.44%) |
Dec 01, 2003 | 17.52 | 17.67 | 17.52 | 17.67 | 497,215 | +0.51(+2.96%) |
Nov 28, 2003 | 17.08 | 17.23 | 17.05 | 17.17 | 137,216 | +0.18(+1.09%) |
Nov 26, 2003 | 16.92 | 17.01 | 16.76 | 16.98 | 595,450 | +0.05(+0.30%) |
Nov 25, 2003 | 16.79 | 16.89 | 16.71 | 16.93 | 1,071,616 | +0.08(+0.49%) |
Nov 24, 2003 | 16.60 | 16.89 | 16.60 | 16.85 | 514,952 | +0.32(+1.92%) |
Nov 21, 2003 | 16.62 | 16.64 | 16.50 | 16.53 | 301,915 | +0.16(+1.00%) |
Nov 20, 2003 | 16.38 | 16.57 | 16.29 | 16.37 | 698,363 | -0.15(-0.93%) |
Nov 19, 2003 | 16.68 | 16.58 | 16.45 | 16.52 | 471,292 | -0.16(-0.98%) |
Nov 18, 2003 | 16.83 | 16.84 | 16.65 | 16.68 | 408,336 | -0.15(-0.91%) |
Nov 17, 2003 | 16.89 | 17.04 | 16.83 | 16.84 | 372,083 | -0.40(-2.32%) |
Nov 14, 2003 | 17.34 | 17.54 | 17.28 | 17.24 | 305,814 | -0.04(-0.24%) |
Nov 13, 2003 | 17.19 | 17.36 | 17.18 | 17.28 | 327,059 | +0.16(+0.93%) |
Nov 12, 2003 | 17.03 | 17.12 | 17.01 | 17.12 | 295,678 | +0.23(+1.37%) |
Nov 11, 2003 | 16.93 | 17.01 | 16.92 | 16.89 | 531,909 | -0.04(-0.24%) |
Nov 10, 2003 | 17.16 | 17.16 | 16.89 | 16.93 | 520,995 | -0.10(-0.60%) |
Nov 07, 2003 | 16.96 | 17.15 | 16.93 | 17.03 | 440,497 | +0.16(+0.94%) |
Nov 06, 2003 | 16.74 | 16.93 | 16.69 | 16.87 | 377,151 | +0.16(+0.95%) |
Nov 05, 2003 | 16.71 | 16.75 | 16.63 | 16.72 | 215,765 | -0.08(-0.46%) |
Nov 04, 2003 | 16.83 | 16.83 | 16.79 | 16.79 | 420,657 | -0.08(-0.49%) |