Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 22.47 | 22.49 | 22.23 | 22.25 | 512,261 | -0.21(-0.94%) |
Jan 29, 2004 | 22.93 | 22.95 | 22.26 | 22.47 | 536,447 | -0.37(-1.63%) |
Jan 28, 2004 | 23.18 | 23.41 | 22.73 | 22.84 | 356,251 | -0.38(-1.64%) |
Jan 27, 2004 | 23.91 | 23.91 | 23.21 | 23.22 | 523,810 | -0.80(-3.34%) |
Jan 26, 2004 | 23.73 | 24.03 | 23.54 | 24.02 | 397,869 | +0.29(+1.24%) |
Jan 23, 2004 | 23.89 | 23.97 | 23.32 | 23.73 | 490,254 | -0.11(-0.46%) |
Jan 22, 2004 | 23.93 | 24.02 | 23.70 | 23.84 | 337,513 | -0.03(-0.12%) |
Jan 21, 2004 | 24.12 | 24.15 | 23.58 | 23.87 | 515,966 | -0.19(-0.80%) |
Jan 20, 2004 | 24.03 | 24.23 | 23.83 | 24.06 | 397,433 | +0.14(+0.58%) |
Jan 16, 2004 | 23.83 | 23.98 | 23.83 | 23.92 | 493,523 | +0.06(+0.27%) |
Jan 15, 2004 | 24.00 | 24.00 | 23.73 | 23.86 | 656,941 | -0.05(-0.23%) |
Jan 14, 2004 | 23.75 | 23.96 | 23.73 | 23.91 | 769,809 | +0.14(+0.58%) |
Jan 13, 2004 | 23.96 | 24.18 | 23.61 | 23.77 | 377,823 | -0.22(-0.92%) |
Jan 12, 2004 | 23.88 | 24.00 | 23.60 | 23.99 | 375,644 | +0.18(+0.77%) |
Jan 09, 2004 | 24.05 | 24.10 | 23.62 | 23.81 | 454,302 | -0.46(-1.89%) |
Jan 08, 2004 | 24.05 | 24.32 | 23.91 | 24.27 | 878,972 | +0.24(+1.01%) |
Jan 07, 2004 | 23.98 | 24.03 | 23.63 | 24.03 | 1,257,667 | +0.55(+2.35%) |
Jan 06, 2004 | 23.59 | 23.59 | 23.35 | 23.48 | 429,463 | -0.05(-0.21%) |
Jan 05, 2004 | 23.27 | 23.54 | 23.18 | 23.53 | 848,249 | +0.57(+2.50%) |
Jan 02, 2004 | 22.65 | 22.98 | 22.65 | 22.95 | 463,236 | +0.34(+1.52%) |
Dec 31, 2003 | 22.74 | 22.78 | 22.55 | 22.61 | 744,315 | -0.17(-0.75%) |
Dec 30, 2003 | 22.28 | 22.78 | 22.28 | 22.78 | 1,159,398 | +0.51(+2.29%) |
Dec 29, 2003 | 22.06 | 22.30 | 22.06 | 22.27 | 553,007 | +0.17(+0.77%) |
Dec 26, 2003 | 22.14 | 22.17 | 22.08 | 22.10 | 196,537 | -0.02(-0.10%) |
Dec 24, 2003 | 22.08 | 22.16 | 22.03 | 22.12 | 354,290 | -0.06(-0.25%) |
Dec 23, 2003 | 22.29 | 22.33 | 22.05 | 22.18 | 4,495,746 | -0.11(-0.49%) |
Dec 22, 2003 | 22.47 | 22.60 | 22.26 | 22.29 | 1,073,767 | -0.37(-1.62%) |
Dec 19, 2003 | 22.71 | 22.71 | 22.40 | 22.65 | 414,864 | -0.17(-0.74%) |
Dec 18, 2003 | 22.81 | 23.07 | 22.51 | 22.82 | 347,536 | +0.01(+0.06%) |
Dec 17, 2003 | 22.60 | 23.00 | 22.24 | 22.81 | 510,082 | +0.62(+2.81%) |
Dec 16, 2003 | 22.18 | 22.26 | 21.77 | 22.19 | 515,094 | +0.10(+0.44%) |
Dec 15, 2003 | 22.71 | 22.71 | 22.09 | 22.09 | 344,921 | -0.20(-0.91%) |
Dec 12, 2003 | 22.44 | 22.44 | 22.17 | 22.29 | 487,640 | -0.04(-0.16%) |
Dec 11, 2003 | 22.17 | 22.53 | 22.17 | 22.33 | 597,675 | +0.22(+1.02%) |
Dec 10, 2003 | 22.41 | 22.55 | 22.10 | 22.10 | 331,412 | -0.27(-1.19%) |
Dec 09, 2003 | 22.42 | 23.03 | 22.33 | 22.37 | 701,173 | -0.49(-2.13%) |
Dec 08, 2003 | 22.87 | 22.93 | 22.73 | 22.86 | 293,499 | +0.01(+0.04%) |
Dec 05, 2003 | 23.29 | 23.31 | 22.83 | 22.85 | 151,434 | -0.50(-2.16%) |
Dec 04, 2003 | 23.34 | 23.60 | 22.93 | 23.35 | 209,611 | +0.14(+0.61%) |
Dec 03, 2003 | 23.67 | 23.67 | 23.14 | 23.21 | 239,462 | -0.46(-1.96%) |
Dec 02, 2003 | 23.36 | 23.83 | 23.30 | 23.67 | 128,119 | +0.24(+1.04%) |
Dec 01, 2003 | 23.47 | 23.47 | 23.12 | 23.43 | 216,147 | +0.42(+1.81%) |
Nov 28, 2003 | 23.08 | 23.22 | 23.01 | 23.01 | 101,101 | -0.12(-0.52%) |
Nov 26, 2003 | 23.18 | 23.32 | 22.86 | 23.13 | 162,546 | +0.09(+0.40%) |
Nov 25, 2003 | 22.76 | 23.14 | 22.76 | 23.04 | 216,147 | +0.00(+0.02%) |
Nov 24, 2003 | 22.44 | 23.03 | 22.44 | 23.03 | 198,280 | +0.52(+2.30%) |
Nov 21, 2003 | 22.59 | 22.61 | 22.32 | 22.52 | 152,959 | +0.00(+0.00%) |
Nov 20, 2003 | 22.34 | 22.53 | 22.34 | 22.52 | 203,728 | +0.04(+0.16%) |
Nov 19, 2003 | 22.35 | 22.70 | 22.20 | 22.48 | 192,615 | +0.05(+0.23%) |
Nov 18, 2003 | 22.49 | 22.82 | 22.28 | 22.43 | 187,168 | -0.08(-0.37%) |
Nov 17, 2003 | 22.44 | 22.55 | 22.30 | 22.51 | 337,731 | -0.36(-1.59%) |
Nov 14, 2003 | 23.33 | 23.43 | 22.83 | 22.87 | 159,278 | -0.46(-1.97%) |
Nov 13, 2003 | 23.41 | 23.50 | 23.24 | 23.33 | 129,427 | -0.07(-0.31%) |
Nov 12, 2003 | 22.94 | 23.41 | 22.94 | 23.41 | 236,411 | +0.50(+2.16%) |
Nov 11, 2003 | 23.22 | 23.22 | 22.89 | 22.91 | 241,423 | -0.38(-1.62%) |
Nov 10, 2003 | 23.68 | 23.68 | 23.31 | 23.29 | 285,001 | -0.38(-1.61%) |
Nov 07, 2003 | 23.58 | 23.80 | 23.58 | 23.67 | 153,613 | +0.20(+0.84%) |
Nov 06, 2003 | 23.18 | 23.53 | 23.18 | 23.47 | 171,262 | +0.36(+1.57%) |
Nov 05, 2003 | 23.13 | 23.25 | 22.95 | 23.11 | 297,203 | -0.10(-0.42%) |
Nov 04, 2003 | 23.13 | 23.41 | 23.13 | 23.20 | 304,524 | -0.03(-0.12%) |