Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 20.78 | 21.06 | 20.70 | 20.87 | 113,458 | -0.27(-1.28%) |
Jan 29, 2004 | 21.30 | 21.36 | 21.02 | 21.15 | 134,722 | -0.40(-1.85%) |
Jan 28, 2004 | 21.56 | 22.03 | 21.55 | 21.55 | 111,285 | +0.41(+1.92%) |
Jan 27, 2004 | 21.22 | 21.24 | 21.07 | 21.14 | 144,345 | -0.47(-2.18%) |
Jan 26, 2004 | 21.78 | 21.79 | 21.40 | 21.61 | 137,671 | -0.11(-0.50%) |
Jan 23, 2004 | 21.65 | 21.80 | 21.58 | 21.72 | 86,296 | -0.26(-1.17%) |
Jan 22, 2004 | 22.07 | 22.07 | 21.84 | 21.98 | 146,828 | -0.14(-0.64%) |
Jan 21, 2004 | 22.00 | 22.31 | 21.82 | 22.12 | 97,782 | +0.12(+0.53%) |
Jan 20, 2004 | 21.91 | 22.12 | 21.84 | 22.00 | 626,583 | +0.07(+0.32%) |
Jan 16, 2004 | 21.98 | 22.07 | 21.78 | 21.93 | 649,089 | +0.09(+0.41%) |
Jan 15, 2004 | 21.94 | 21.98 | 21.77 | 21.84 | 112,216 | +0.00(+0.00%) |
Jan 14, 2004 | 21.71 | 21.87 | 21.62 | 21.84 | 181,751 | +0.13(+0.59%) |
Jan 13, 2004 | 21.97 | 21.99 | 21.70 | 21.71 | 143,724 | -0.34(-1.55%) |
Jan 12, 2004 | 22.16 | 22.26 | 21.83 | 22.05 | 153,968 | -0.24(-1.10%) |
Jan 09, 2004 | 22.03 | 22.41 | 22.03 | 22.30 | 139,999 | +0.16(+0.73%) |
Jan 08, 2004 | 22.14 | 22.21 | 22.03 | 22.14 | 175,077 | +0.05(+0.23%) |
Jan 07, 2004 | 21.78 | 22.13 | 21.76 | 22.09 | 214,190 | -0.17(-0.78%) |
Jan 06, 2004 | 22.14 | 22.26 | 21.91 | 22.26 | 150,088 | -0.16(-0.72%) |
Jan 05, 2004 | 22.19 | 22.50 | 22.11 | 22.42 | 151,950 | +0.23(+1.05%) |
Jan 02, 2004 | 22.11 | 22.19 | 21.91 | 22.19 | 102,749 | +0.14(+0.64%) |
Dec 31, 2003 | 21.65 | 22.21 | 21.65 | 22.05 | 67,516 | +0.35(+1.63%) |
Dec 30, 2003 | 21.55 | 21.76 | 21.55 | 21.69 | 94,523 | +0.01(+0.06%) |
Dec 29, 2003 | 21.67 | 21.76 | 21.60 | 21.68 | 106,008 | +0.01(+0.06%) |
Dec 26, 2003 | 21.62 | 21.75 | 21.53 | 21.67 | 62,239 | -0.21(-0.94%) |
Dec 24, 2003 | 21.71 | 21.87 | 21.71 | 21.87 | 114,389 | +0.28(+1.28%) |
Dec 23, 2003 | 21.49 | 21.64 | 21.45 | 21.60 | 249,422 | +0.23(+1.09%) |
Dec 22, 2003 | 21.07 | 21.41 | 21.07 | 21.36 | 183,458 | +0.37(+1.78%) |
Dec 19, 2003 | 20.94 | 21.25 | 20.92 | 20.99 | 144,345 | +0.38(+1.84%) |
Dec 18, 2003 | 20.37 | 20.62 | 20.35 | 20.61 | 129,755 | +0.41(+2.01%) |
Dec 17, 2003 | 20.10 | 20.28 | 20.02 | 20.20 | 84,899 | -0.05(-0.22%) |
Dec 16, 2003 | 20.10 | 20.26 | 20.10 | 20.25 | 90,642 | +0.03(+0.16%) |
Dec 15, 2003 | 20.11 | 20.26 | 20.10 | 20.22 | 213,414 | +0.15(+0.74%) |
Dec 12, 2003 | 19.88 | 20.20 | 19.86 | 20.07 | 110,354 | +0.32(+1.63%) |
Dec 11, 2003 | 19.75 | 19.90 | 19.72 | 19.75 | 83,192 | +0.30(+1.52%) |
Dec 10, 2003 | 19.56 | 19.64 | 19.36 | 19.45 | 89,401 | -0.35(-1.79%) |
Dec 09, 2003 | 19.74 | 19.83 | 19.65 | 19.81 | 80,709 | +0.37(+1.89%) |
Dec 08, 2003 | 19.39 | 19.55 | 19.39 | 19.44 | 119,201 | -0.12(-0.63%) |
Dec 05, 2003 | 19.34 | 19.66 | 19.34 | 19.56 | 77,760 | -0.14(-0.72%) |
Dec 04, 2003 | 19.73 | 19.73 | 19.61 | 19.70 | 74,190 | -0.11(-0.55%) |
Dec 03, 2003 | 19.93 | 19.94 | 19.74 | 19.81 | 116,097 | -0.05(-0.23%) |
Dec 02, 2003 | 19.66 | 19.88 | 19.66 | 19.86 | 119,667 | +0.08(+0.39%) |
Dec 01, 2003 | 19.53 | 19.86 | 19.53 | 19.78 | 156,141 | +0.29(+1.49%) |
Nov 28, 2003 | 19.26 | 19.55 | 19.26 | 19.49 | 52,150 | +0.32(+1.65%) |
Nov 26, 2003 | 19.19 | 19.21 | 19.02 | 19.17 | 114,389 | -0.21(-1.10%) |
Nov 25, 2003 | 19.43 | 19.49 | 19.39 | 19.39 | 72,017 | -0.18(-0.92%) |
Nov 24, 2003 | 19.34 | 19.72 | 19.34 | 19.57 | 96,851 | +0.24(+1.23%) |
Nov 21, 2003 | 19.23 | 19.39 | 19.23 | 19.33 | 71,862 | +0.09(+0.47%) |
Nov 20, 2003 | 19.23 | 19.43 | 19.17 | 19.24 | 85,986 | -0.24(-1.26%) |
Nov 19, 2003 | 19.55 | 19.62 | 19.46 | 19.48 | 72,327 | -0.05(-0.23%) |
Nov 18, 2003 | 19.75 | 19.75 | 19.55 | 19.53 | 73,880 | -0.12(-0.62%) |
Nov 17, 2003 | 19.48 | 19.65 | 19.41 | 19.65 | 83,503 | +0.28(+1.46%) |
Nov 14, 2003 | 19.68 | 19.68 | 19.28 | 19.37 | 345,187 | -0.67(-3.34%) |
Nov 13, 2003 | 19.55 | 20.04 | 19.41 | 20.04 | 298,314 | -0.61(-2.93%) |
Nov 12, 2003 | 20.22 | 20.67 | 20.22 | 20.64 | 76,363 | +0.40(+1.97%) |
Nov 11, 2003 | 20.20 | 20.35 | 19.97 | 20.24 | 74,345 | -0.11(-0.54%) |
Nov 10, 2003 | 20.30 | 20.35 | 20.28 | 20.35 | 68,447 | +0.06(+0.29%) |
Nov 07, 2003 | 20.24 | 20.44 | 20.18 | 20.30 | 202,859 | +0.23(+1.12%) |
Nov 06, 2003 | 19.97 | 20.13 | 19.84 | 20.07 | 159,090 | +0.08(+0.39%) |
Nov 05, 2003 | 19.90 | 20.08 | 19.85 | 19.99 | 33,835 | -0.01(-0.03%) |
Nov 04, 2003 | 19.93 | 20.07 | 19.91 | 20.00 | 86,174 | -0.35(-1.71%) |