Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.25 | 24.30 | 23.82 | 24.14 | 463,088 | -0.18(-0.73%) |
Jan 29, 2004 | 24.94 | 24.94 | 24.18 | 24.32 | 467,196 | -0.63(-2.52%) |
Jan 28, 2004 | 24.57 | 25.24 | 24.53 | 24.95 | 1,032,422 | +0.23(+0.91%) |
Jan 27, 2004 | 24.42 | 24.74 | 24.19 | 24.72 | 613,390 | +0.32(+1.30%) |
Jan 26, 2004 | 24.02 | 24.42 | 23.92 | 24.40 | 541,710 | +0.40(+1.68%) |
Jan 23, 2004 | 24.10 | 24.14 | 23.80 | 24.00 | 399,624 | -0.03(-0.12%) |
Jan 22, 2004 | 24.28 | 24.28 | 23.94 | 24.03 | 271,563 | -0.21(-0.87%) |
Jan 21, 2004 | 24.07 | 24.24 | 23.93 | 24.24 | 354,435 | +0.18(+0.73%) |
Jan 20, 2004 | 23.90 | 24.07 | 23.87 | 24.06 | 279,638 | +0.19(+0.80%) |
Jan 16, 2004 | 24.11 | 24.11 | 23.82 | 23.87 | 358,118 | -0.07(-0.29%) |
Jan 15, 2004 | 23.82 | 24.06 | 23.72 | 23.94 | 524,144 | +0.17(+0.71%) |
Jan 14, 2004 | 23.82 | 23.82 | 23.45 | 23.78 | 296,779 | -0.05(-0.21%) |
Jan 13, 2004 | 23.73 | 23.97 | 23.66 | 23.82 | 288,846 | -0.04(-0.15%) |
Jan 12, 2004 | 24.11 | 24.13 | 23.51 | 23.86 | 304,003 | -0.25(-1.03%) |
Jan 09, 2004 | 24.24 | 24.31 | 24.24 | 24.11 | 838,772 | -0.20(-0.84%) |
Jan 08, 2004 | 23.86 | 24.40 | 23.83 | 24.31 | 1,266,304 | +0.57(+2.41%) |
Jan 07, 2004 | 23.45 | 23.85 | 23.39 | 23.74 | 1,198,590 | +0.32(+1.36%) |
Jan 06, 2004 | 23.55 | 23.55 | 23.28 | 23.42 | 312,361 | -0.12(-0.51%) |
Jan 05, 2004 | 23.61 | 23.64 | 23.51 | 23.54 | 518,478 | +0.25(+1.09%) |
Jan 02, 2004 | 23.28 | 23.42 | 23.18 | 23.29 | 337,860 | +0.05(+0.21%) |
Dec 31, 2003 | 23.25 | 23.29 | 23.21 | 23.24 | 234,590 | +0.00(+0.00%) |
Dec 30, 2003 | 23.18 | 23.29 | 23.14 | 23.24 | 294,654 | +0.06(+0.24%) |
Dec 29, 2003 | 23.22 | 23.30 | 23.01 | 23.18 | 488,729 | -0.04(-0.15%) |
Dec 26, 2003 | 23.40 | 23.57 | 23.20 | 23.22 | 338,710 | -0.08(-0.33%) |
Dec 24, 2003 | 22.66 | 23.37 | 22.66 | 23.30 | 1,022,931 | +0.64(+2.80%) |
Dec 23, 2003 | 22.41 | 22.73 | 22.40 | 22.66 | 803,074 | +0.34(+1.52%) |
Dec 22, 2003 | 22.26 | 22.36 | 22.15 | 22.32 | 788,766 | +0.06(+0.29%) |
Dec 19, 2003 | 22.24 | 22.27 | 22.11 | 22.26 | 449,630 | +0.02(+0.10%) |
Dec 18, 2003 | 21.88 | 22.31 | 21.88 | 22.24 | 805,907 | +0.19(+0.86%) |
Dec 17, 2003 | 22.02 | 22.12 | 21.93 | 22.05 | 489,154 | +0.06(+0.26%) |
Dec 16, 2003 | 22.15 | 22.26 | 21.83 | 21.99 | 512,528 | -0.11(-0.48%) |
Dec 15, 2003 | 21.88 | 22.27 | 21.88 | 22.10 | 1,780,391 | +0.28(+1.29%) |
Dec 12, 2003 | 21.46 | 21.86 | 21.35 | 21.81 | 1,268,571 | +0.42(+1.95%) |
Dec 11, 2003 | 21.40 | 21.50 | 21.30 | 21.40 | 801,232 | -0.09(-0.43%) |
Dec 10, 2003 | 21.39 | 21.50 | 21.28 | 21.49 | 986,666 | +0.06(+0.30%) |
Dec 09, 2003 | 21.21 | 21.40 | 21.18 | 21.42 | 1,144,476 | +0.32(+1.50%) |
Dec 08, 2003 | 20.78 | 21.20 | 20.78 | 21.11 | 1,071,379 | +0.35(+1.70%) |
Dec 05, 2003 | 20.54 | 20.82 | 20.34 | 20.75 | 1,208,932 | +0.80(+4.00%) |
Dec 04, 2003 | 20.05 | 20.20 | 19.87 | 19.96 | 793,441 | -0.05(-0.25%) |
Dec 03, 2003 | 20.08 | 20.13 | 19.94 | 20.01 | 347,776 | +0.03(+0.14%) |
Dec 02, 2003 | 20.21 | 20.21 | 19.85 | 19.98 | 416,482 | -0.21(-1.05%) |
Dec 01, 2003 | 20.10 | 20.31 | 20.10 | 20.19 | 506,578 | +0.08(+0.42%) |
Nov 28, 2003 | 20.05 | 20.11 | 20.00 | 20.10 | 125,228 | +0.03(+0.14%) |
Nov 26, 2003 | 20.01 | 20.12 | 19.94 | 20.08 | 698,103 | +0.17(+0.85%) |
Nov 25, 2003 | 19.94 | 20.05 | 19.52 | 19.91 | 1,509,961 | +0.79(+4.14%) |
Nov 24, 2003 | 19.06 | 19.06 | 19.06 | 19.12 | 419,882 | +0.03(+0.15%) |
Nov 21, 2003 | 19.06 | 19.26 | 19.02 | 19.09 | 286,437 | +0.03(+0.15%) |
Nov 20, 2003 | 18.99 | 19.12 | 18.90 | 19.06 | 367,184 | +0.07(+0.37%) |
Nov 19, 2003 | 19.26 | 19.26 | 18.98 | 18.99 | 347,635 | -0.34(-1.75%) |
Nov 18, 2003 | 19.31 | 19.34 | 19.26 | 19.33 | 182,175 | +0.01(+0.04%) |
Nov 17, 2003 | 19.43 | 19.44 | 19.17 | 19.32 | 405,007 | -0.09(-0.47%) |
Nov 14, 2003 | 19.27 | 19.48 | 19.27 | 19.41 | 488,729 | +0.15(+0.77%) |
Nov 13, 2003 | 19.06 | 19.35 | 19.02 | 19.26 | 648,239 | +0.20(+1.07%) |
Nov 12, 2003 | 19.12 | 19.17 | 19.02 | 19.06 | 463,513 | -0.16(-0.84%) |
Nov 11, 2003 | 18.93 | 19.24 | 18.93 | 19.22 | 401,324 | +0.25(+1.34%) |
Nov 10, 2003 | 19.01 | 19.09 | 18.91 | 18.97 | 652,630 | +0.08(+0.45%) |
Nov 07, 2003 | 18.90 | 18.95 | 18.86 | 18.88 | 1,236,981 | +0.16(+0.83%) |
Nov 06, 2003 | 18.71 | 18.78 | 18.57 | 18.73 | 698,528 | +0.17(+0.91%) |
Nov 05, 2003 | 18.81 | 18.88 | 18.43 | 18.56 | 1,261,063 | -0.24(-1.28%) |
Nov 04, 2003 | 19.06 | 19.12 | 18.74 | 18.80 | 1,004,232 | -0.28(-1.48%) |