Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.71 | 21.86 | 21.63 | 21.80 | 221,893 | -0.01(-0.05%) |
Jan 29, 2004 | 21.98 | 22.02 | 21.57 | 21.82 | 289,650 | -0.11(-0.49%) |
Jan 28, 2004 | 22.23 | 22.31 | 21.85 | 21.92 | 662,576 | -0.26(-1.19%) |
Jan 27, 2004 | 22.33 | 22.35 | 22.18 | 22.19 | 215,169 | -0.22(-0.99%) |
Jan 26, 2004 | 22.25 | 22.41 | 22.11 | 22.41 | 163,445 | +0.15(+0.69%) |
Jan 23, 2004 | 22.20 | 22.39 | 22.15 | 22.26 | 290,168 | +0.07(+0.31%) |
Jan 22, 2004 | 22.30 | 22.32 | 22.12 | 22.19 | 290,168 | -0.07(-0.32%) |
Jan 21, 2004 | 22.14 | 22.28 | 22.02 | 22.26 | 238,961 | +0.10(+0.47%) |
Jan 20, 2004 | 21.96 | 22.15 | 21.89 | 22.15 | 508,957 | +0.30(+1.35%) |
Jan 16, 2004 | 21.76 | 21.92 | 21.76 | 21.86 | 779,471 | +0.04(+0.20%) |
Jan 15, 2004 | 21.75 | 21.81 | 21.58 | 21.81 | 332,581 | +0.09(+0.40%) |
Jan 14, 2004 | 21.58 | 21.73 | 21.57 | 21.73 | 397,752 | +0.14(+0.64%) |
Jan 13, 2004 | 21.71 | 21.71 | 21.49 | 21.59 | 164,997 | -0.08(-0.38%) |
Jan 12, 2004 | 21.54 | 21.68 | 21.54 | 21.67 | 213,617 | +0.08(+0.37%) |
Jan 09, 2004 | 21.51 | 21.73 | 21.42 | 21.59 | 364,649 | +0.04(+0.20%) |
Jan 08, 2004 | 21.54 | 21.61 | 21.41 | 21.55 | 239,996 | +0.03(+0.12%) |
Jan 07, 2004 | 21.41 | 21.53 | 21.32 | 21.53 | 266,892 | +0.07(+0.32%) |
Jan 06, 2004 | 21.37 | 21.51 | 21.37 | 21.46 | 467,061 | +0.03(+0.16%) |
Jan 05, 2004 | 21.45 | 21.49 | 21.32 | 21.42 | 575,681 | +0.13(+0.60%) |
Jan 02, 2004 | 21.34 | 21.46 | 21.21 | 21.30 | 567,405 | -0.05(-0.22%) |
Dec 31, 2003 | 21.42 | 21.53 | 21.24 | 21.34 | 264,823 | -0.12(-0.54%) |
Dec 30, 2003 | 21.41 | 21.46 | 21.41 | 21.46 | 137,584 | +0.03(+0.14%) |
Dec 29, 2003 | 21.25 | 21.43 | 21.25 | 21.43 | 256,547 | +0.30(+1.41%) |
Dec 26, 2003 | 21.17 | 21.24 | 21.13 | 21.13 | 85,343 | -0.02(-0.08%) |
Dec 24, 2003 | 21.17 | 21.18 | 21.09 | 21.15 | 94,653 | -0.02(-0.09%) |
Dec 23, 2003 | 21.12 | 21.17 | 21.02 | 21.17 | 292,754 | +0.01(+0.06%) |
Dec 22, 2003 | 20.97 | 21.15 | 20.90 | 21.15 | 277,237 | +0.16(+0.76%) |
Dec 19, 2003 | 21.01 | 21.02 | 20.88 | 21.00 | 387,407 | +0.02(+0.09%) |
Dec 18, 2003 | 20.69 | 21.00 | 20.69 | 20.98 | 431,890 | +0.32(+1.53%) |
Dec 17, 2003 | 20.49 | 20.66 | 20.49 | 20.66 | 286,030 | +0.03(+0.12%) |
Dec 16, 2003 | 20.55 | 20.62 | 20.40 | 20.63 | 342,925 | +0.04(+0.22%) |
Dec 15, 2003 | 20.98 | 20.98 | 20.59 | 20.59 | 593,784 | -0.29(-1.39%) |
Dec 12, 2003 | 20.83 | 20.88 | 20.69 | 20.88 | 404,993 | +0.11(+0.51%) |
Dec 11, 2003 | 20.45 | 20.79 | 20.45 | 20.77 | 760,333 | +0.42(+2.06%) |
Dec 10, 2003 | 20.53 | 20.55 | 20.30 | 20.35 | 278,788 | -0.16(-0.79%) |
Dec 09, 2003 | 20.87 | 20.87 | 20.51 | 20.52 | 341,374 | -0.31(-1.48%) |
Dec 08, 2003 | 20.79 | 20.82 | 20.79 | 20.82 | 203,272 | +0.14(+0.70%) |
Dec 05, 2003 | 20.75 | 20.75 | 20.59 | 20.68 | 359,477 | -0.13(-0.63%) |
Dec 04, 2003 | 20.84 | 20.84 | 20.64 | 20.81 | 711,196 | +0.06(+0.27%) |
Dec 03, 2003 | 20.98 | 21.03 | 20.75 | 20.75 | 474,820 | -0.18(-0.87%) |
Dec 02, 2003 | 20.94 | 21.01 | 20.88 | 20.94 | 242,065 | -0.02(-0.09%) |
Dec 01, 2003 | 20.75 | 20.96 | 20.75 | 20.96 | 623,266 | +0.26(+1.23%) |
Nov 28, 2003 | 20.65 | 20.70 | 20.65 | 20.70 | 65,688 | +0.08(+0.37%) |
Nov 26, 2003 | 20.64 | 20.67 | 20.44 | 20.62 | 341,891 | +0.09(+0.44%) |
Nov 25, 2003 | 20.37 | 20.57 | 20.42 | 20.53 | 236,893 | +0.16(+0.81%) |
Nov 24, 2003 | 20.11 | 20.34 | 20.11 | 20.37 | 192,410 | +0.38(+1.89%) |
Nov 21, 2003 | 20.01 | 20.01 | 19.95 | 19.99 | 153,618 | +0.10(+0.49%) |
Nov 20, 2003 | 19.96 | 20.11 | 19.89 | 19.89 | 135,515 | -0.14(-0.68%) |
Nov 19, 2003 | 19.89 | 20.06 | 19.89 | 20.03 | 189,824 | +0.15(+0.76%) |
Nov 18, 2003 | 20.22 | 20.22 | 19.90 | 19.88 | 162,928 | -0.18(-0.90%) |
Nov 17, 2003 | 20.03 | 20.09 | 19.94 | 20.06 | 403,442 | -0.14(-0.67%) |
Nov 14, 2003 | 20.48 | 20.58 | 20.19 | 20.19 | 216,720 | -0.24(-1.18%) |
Nov 13, 2003 | 20.35 | 20.48 | 20.35 | 20.44 | 305,685 | +0.07(+0.34%) |
Nov 12, 2003 | 20.19 | 20.38 | 20.19 | 20.37 | 128,273 | +0.28(+1.40%) |
Nov 11, 2003 | 20.15 | 20.15 | 20.04 | 20.09 | 168,618 | -0.05(-0.27%) |
Nov 10, 2003 | 20.39 | 20.39 | 20.15 | 20.14 | 266,892 | -0.20(-0.98%) |
Nov 07, 2003 | 20.45 | 20.45 | 20.34 | 20.34 | 234,306 | -0.07(-0.34%) |
Nov 06, 2003 | 20.24 | 20.41 | 20.18 | 20.41 | 194,997 | +0.18(+0.90%) |
Nov 05, 2003 | 20.12 | 20.23 | 20.05 | 20.23 | 144,308 | +0.07(+0.33%) |
Nov 04, 2003 | 20.12 | 20.23 | 20.08 | 20.16 | 340,494 | +0.03(+0.12%) |