Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.26 | 21.87 | 21.19 | 21.52 | 2,535,063 | -0.21(-0.99%) |
Jan 29, 2004 | 21.60 | 21.87 | 21.16 | 21.73 | 816,543 | +0.21(+1.00%) |
Jan 28, 2004 | 21.97 | 22.10 | 21.31 | 21.52 | 1,218,025 | -0.55(-2.50%) |
Jan 27, 2004 | 21.88 | 22.56 | 21.88 | 22.07 | 975,803 | +0.11(+0.52%) |
Jan 26, 2004 | 22.12 | 22.22 | 21.72 | 21.95 | 540,000 | -0.26(-1.17%) |
Jan 23, 2004 | 22.17 | 22.25 | 21.98 | 22.21 | 507,160 | +0.04(+0.18%) |
Jan 22, 2004 | 22.21 | 22.23 | 22.09 | 22.17 | 355,308 | -0.04(-0.16%) |
Jan 21, 2004 | 21.95 | 22.27 | 21.93 | 22.21 | 554,074 | +0.23(+1.03%) |
Jan 20, 2004 | 22.15 | 22.32 | 21.91 | 21.98 | 831,852 | -0.29(-1.31%) |
Jan 16, 2004 | 22.23 | 22.33 | 22.07 | 22.27 | 475,802 | +0.09(+0.42%) |
Jan 15, 2004 | 22.32 | 22.38 | 21.97 | 22.18 | 348,541 | -0.20(-0.90%) |
Jan 14, 2004 | 22.25 | 22.45 | 22.16 | 22.38 | 336,299 | +0.15(+0.69%) |
Jan 13, 2004 | 22.47 | 22.47 | 22.15 | 22.23 | 256,997 | -0.21(-0.92%) |
Jan 12, 2004 | 22.70 | 22.70 | 22.27 | 22.44 | 560,644 | -0.28(-1.21%) |
Jan 09, 2004 | 23.21 | 23.29 | 22.66 | 22.71 | 415,731 | -0.62(-2.66%) |
Jan 08, 2004 | 22.59 | 23.88 | 22.36 | 23.33 | 1,492,633 | +1.15(+5.17%) |
Jan 07, 2004 | 22.42 | 22.54 | 22.13 | 22.19 | 534,232 | -0.33(-1.46%) |
Jan 06, 2004 | 21.87 | 22.76 | 21.78 | 22.51 | 567,901 | +0.68(+3.14%) |
Jan 05, 2004 | 22.17 | 22.38 | 21.68 | 21.83 | 722,716 | -0.35(-1.59%) |
Jan 02, 2004 | 22.13 | 22.33 | 22.13 | 22.18 | 318,271 | +0.11(+0.50%) |
Dec 31, 2003 | 22.32 | 22.64 | 22.05 | 22.07 | 585,679 | -0.29(-1.30%) |
Dec 30, 2003 | 22.34 | 22.47 | 22.21 | 22.36 | 254,301 | -0.07(-0.32%) |
Dec 29, 2003 | 22.44 | 22.51 | 21.92 | 22.44 | 547,252 | -0.03(-0.13%) |
Dec 26, 2003 | 22.28 | 22.58 | 22.28 | 22.47 | 179,664 | +0.13(+0.58%) |
Dec 24, 2003 | 22.30 | 22.43 | 22.12 | 22.34 | 253,960 | +0.03(+0.15%) |
Dec 23, 2003 | 22.13 | 22.32 | 22.08 | 22.30 | 385,753 | +0.11(+0.49%) |
Dec 22, 2003 | 22.48 | 22.48 | 22.11 | 22.19 | 552,842 | -0.25(-1.12%) |
Dec 19, 2003 | 22.23 | 22.55 | 21.99 | 22.45 | 683,203 | +0.26(+1.19%) |
Dec 18, 2003 | 21.73 | 22.45 | 21.69 | 22.18 | 1,079,057 | +0.51(+2.37%) |
Dec 17, 2003 | 20.95 | 21.82 | 20.88 | 21.67 | 1,439,186 | +0.79(+3.78%) |
Dec 16, 2003 | 21.04 | 21.04 | 20.19 | 20.88 | 1,655,707 | -0.13(-0.60%) |
Dec 15, 2003 | 21.16 | 21.17 | 20.74 | 21.00 | 569,933 | -0.06(-0.31%) |
Dec 12, 2003 | 21.29 | 21.44 | 21.06 | 21.07 | 381,536 | -0.19(-0.90%) |
Dec 11, 2003 | 21.06 | 21.44 | 21.03 | 21.26 | 497,580 | +0.16(+0.75%) |
Dec 10, 2003 | 21.92 | 21.92 | 20.39 | 21.10 | 1,039,981 | -0.81(-3.71%) |
Dec 09, 2003 | 22.31 | 22.40 | 21.84 | 21.91 | 380,869 | -0.40(-1.80%) |
Dec 08, 2003 | 22.36 | 22.53 | 21.79 | 22.32 | 811,015 | -0.06(-0.27%) |
Dec 05, 2003 | 22.23 | 22.64 | 21.83 | 22.38 | 365,852 | +0.15(+0.66%) |
Dec 04, 2003 | 22.51 | 22.68 | 21.69 | 22.23 | 965,679 | -0.28(-1.24%) |
Dec 03, 2003 | 23.45 | 23.53 | 22.38 | 22.51 | 871,998 | -0.85(-3.66%) |
Dec 02, 2003 | 23.87 | 23.87 | 23.25 | 23.36 | 392,876 | -0.43(-1.80%) |
Dec 01, 2003 | 24.03 | 24.03 | 23.63 | 23.79 | 272,173 | -0.21(-0.89%) |
Nov 28, 2003 | 23.57 | 24.03 | 23.53 | 24.01 | 233,202 | +0.41(+1.75%) |
Nov 26, 2003 | 23.63 | 23.67 | 23.29 | 23.60 | 381,733 | +0.07(+0.29%) |
Nov 25, 2003 | 23.52 | 23.56 | 23.39 | 23.53 | 591,751 | +0.03(+0.12%) |
Nov 24, 2003 | 23.31 | 23.52 | 23.21 | 23.50 | 244,284 | +0.30(+1.31%) |
Nov 21, 2003 | 23.12 | 23.29 | 22.90 | 23.19 | 209,414 | +0.10(+0.42%) |
Nov 20, 2003 | 23.25 | 23.36 | 23.03 | 23.10 | 384,365 | -0.13(-0.58%) |
Nov 19, 2003 | 23.08 | 23.33 | 22.91 | 23.23 | 314,239 | +0.13(+0.58%) |
Nov 18, 2003 | 23.17 | 23.24 | 22.98 | 23.10 | 485,094 | -0.07(-0.31%) |
Nov 17, 2003 | 23.33 | 23.33 | 22.99 | 23.17 | 511,514 | -0.17(-0.71%) |
Nov 14, 2003 | 23.65 | 23.92 | 23.33 | 23.34 | 232,355 | -0.41(-1.71%) |
Nov 13, 2003 | 23.59 | 23.91 | 23.53 | 23.74 | 486,874 | +0.13(+0.57%) |
Nov 12, 2003 | 23.41 | 23.69 | 23.28 | 23.61 | 376,723 | +0.21(+0.90%) |
Nov 11, 2003 | 23.11 | 23.49 | 23.01 | 23.40 | 511,472 | +0.23(+1.00%) |
Nov 10, 2003 | 23.33 | 23.39 | 23.09 | 23.17 | 338,244 | -0.19(-0.81%) |
Nov 07, 2003 | 23.19 | 23.48 | 23.19 | 23.36 | 422,627 | +0.15(+0.65%) |
Nov 06, 2003 | 23.11 | 23.24 | 23.09 | 23.21 | 210,750 | +0.02(+0.10%) |
Nov 05, 2003 | 23.09 | 23.28 | 22.99 | 23.18 | 197,486 | +0.06(+0.26%) |
Nov 04, 2003 | 23.19 | 23.69 | 23.09 | 23.12 | 292,054 | -0.15(-0.66%) |