Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.28 | 24.28 | 23.95 | 24.11 | 157,674 | -0.13(-0.55%) |
Jan 29, 2004 | 24.01 | 24.25 | 23.77 | 24.24 | 167,826 | +0.35(+1.47%) |
Jan 28, 2004 | 24.20 | 24.20 | 23.84 | 23.89 | 186,074 | -0.21(-0.87%) |
Jan 27, 2004 | 24.36 | 24.36 | 24.07 | 24.10 | 207,406 | -0.16(-0.64%) |
Jan 26, 2004 | 24.01 | 24.33 | 23.97 | 24.26 | 857,252 | +0.30(+1.27%) |
Jan 23, 2004 | 24.20 | 24.20 | 23.86 | 23.95 | 229,894 | -0.12(-0.48%) |
Jan 22, 2004 | 24.12 | 24.17 | 24.01 | 24.07 | 277,697 | +0.05(+0.19%) |
Jan 21, 2004 | 23.81 | 24.04 | 23.63 | 24.02 | 285,408 | +0.40(+1.68%) |
Jan 20, 2004 | 23.81 | 23.85 | 23.63 | 23.63 | 488,573 | -0.08(-0.33%) |
Jan 16, 2004 | 23.58 | 23.72 | 23.58 | 23.70 | 239,789 | +0.05(+0.23%) |
Jan 15, 2004 | 23.73 | 23.73 | 23.42 | 23.65 | 179,649 | +0.06(+0.26%) |
Jan 14, 2004 | 23.42 | 23.62 | 23.38 | 23.59 | 508,234 | +0.13(+0.56%) |
Jan 13, 2004 | 23.64 | 23.65 | 23.38 | 23.45 | 440,127 | -0.10(-0.43%) |
Jan 12, 2004 | 23.66 | 23.66 | 23.45 | 23.56 | 141,226 | -0.04(-0.16%) |
Jan 09, 2004 | 23.72 | 23.72 | 23.52 | 23.59 | 197,125 | -0.15(-0.62%) |
Jan 08, 2004 | 23.89 | 23.89 | 23.59 | 23.74 | 289,263 | -0.10(-0.42%) |
Jan 07, 2004 | 23.70 | 23.84 | 23.59 | 23.84 | 337,066 | +0.15(+0.62%) |
Jan 06, 2004 | 23.71 | 23.72 | 23.59 | 23.70 | 371,763 | +0.07(+0.30%) |
Jan 05, 2004 | 23.66 | 23.73 | 23.45 | 23.63 | 246,085 | +0.11(+0.46%) |
Jan 02, 2004 | 23.50 | 23.69 | 23.44 | 23.52 | 807,906 | +0.05(+0.23%) |
Dec 31, 2003 | 23.42 | 23.49 | 23.35 | 23.46 | 284,508 | +0.10(+0.43%) |
Dec 30, 2003 | 23.40 | 23.40 | 23.31 | 23.36 | 202,394 | +0.06(+0.27%) |
Dec 29, 2003 | 23.11 | 23.31 | 23.16 | 23.30 | 156,518 | +0.19(+0.81%) |
Dec 26, 2003 | 23.10 | 23.14 | 23.06 | 23.11 | 45,233 | +0.06(+0.27%) |
Dec 24, 2003 | 23.00 | 23.11 | 22.96 | 23.05 | 76,331 | +0.07(+0.30%) |
Dec 23, 2003 | 22.97 | 23.02 | 22.93 | 22.98 | 164,999 | +0.02(+0.07%) |
Dec 22, 2003 | 23.03 | 23.03 | 22.87 | 22.96 | 295,559 | -0.01(-0.03%) |
Dec 19, 2003 | 23.03 | 23.03 | 22.85 | 22.97 | 503,737 | -0.12(-0.51%) |
Dec 18, 2003 | 22.97 | 23.09 | 22.95 | 23.09 | 792,357 | +0.17(+0.75%) |
Dec 17, 2003 | 22.92 | 22.92 | 22.77 | 22.92 | 112,955 | +0.05(+0.20%) |
Dec 16, 2003 | 22.41 | 22.88 | 22.41 | 22.87 | 140,712 | +0.09(+0.38%) |
Dec 15, 2003 | 23.00 | 23.00 | 22.72 | 22.79 | 138,913 | -0.03(-0.14%) |
Dec 12, 2003 | 22.86 | 22.87 | 22.68 | 22.82 | 123,749 | +0.06(+0.27%) |
Dec 11, 2003 | 22.49 | 22.85 | 22.49 | 22.75 | 205,478 | +0.28(+1.25%) |
Dec 10, 2003 | 22.49 | 22.64 | 22.46 | 22.47 | 124,392 | -0.16(-0.69%) |
Dec 09, 2003 | 22.78 | 22.80 | 22.58 | 22.63 | 389,111 | -0.09(-0.41%) |
Dec 08, 2003 | 22.57 | 22.74 | 22.51 | 22.72 | 236,961 | +0.17(+0.76%) |
Dec 05, 2003 | 22.68 | 22.68 | 22.49 | 22.55 | 100,361 | -0.17(-0.75%) |
Dec 04, 2003 | 22.72 | 22.75 | 22.54 | 22.72 | 140,840 | +0.04(+0.17%) |
Dec 03, 2003 | 22.79 | 22.81 | 22.72 | 22.68 | 351,330 | +0.05(+0.24%) |
Dec 02, 2003 | 22.55 | 22.71 | 22.55 | 22.63 | 664,495 | +0.02(+0.07%) |
Dec 01, 2003 | 22.26 | 22.61 | 22.40 | 22.61 | 234,520 | +0.36(+1.61%) |
Nov 28, 2003 | 22.32 | 22.32 | 22.22 | 22.26 | 51,016 | -0.05(-0.21%) |
Nov 26, 2003 | 22.37 | 22.37 | 22.03 | 22.30 | 177,721 | +0.00(+0.00%) |
Nov 25, 2003 | 22.27 | 22.41 | 22.18 | 22.30 | 688,526 | -0.11(-0.49%) |
Nov 24, 2003 | 22.18 | 22.43 | 22.18 | 22.41 | 113,469 | +0.36(+1.62%) |
Nov 21, 2003 | 22.33 | 22.33 | 21.98 | 22.05 | 733,759 | -0.27(-1.22%) |
Nov 20, 2003 | 22.49 | 22.58 | 22.26 | 22.33 | 161,272 | -0.26(-1.17%) |
Nov 19, 2003 | 22.47 | 22.65 | 22.43 | 22.59 | 112,312 | +0.20(+0.90%) |
Nov 18, 2003 | 22.57 | 22.64 | 22.40 | 22.39 | 163,457 | -0.13(-0.59%) |
Nov 17, 2003 | 22.43 | 22.54 | 22.32 | 22.52 | 241,588 | -0.07(-0.31%) |
Nov 14, 2003 | 22.53 | 22.76 | 22.53 | 22.59 | 1,608,231 | +0.33(+1.47%) |
Nov 13, 2003 | 21.98 | 22.38 | 21.94 | 22.26 | 209,719 | +0.51(+2.32%) |
Nov 12, 2003 | 21.54 | 21.69 | 21.54 | 21.76 | 302,370 | +0.40(+1.86%) |
Nov 11, 2003 | 21.27 | 21.42 | 21.27 | 21.36 | 82,885 | +0.05(+0.22%) |
Nov 10, 2003 | 21.47 | 21.48 | 21.28 | 21.31 | 145,852 | -0.16(-0.76%) |
Nov 07, 2003 | 21.72 | 21.72 | 21.48 | 21.48 | 126,448 | -0.19(-0.90%) |
Nov 06, 2003 | 21.67 | 21.73 | 21.45 | 21.67 | 55,128 | +0.11(+0.51%) |
Nov 05, 2003 | 21.69 | 21.61 | 21.49 | 21.56 | 87,382 | -0.02(-0.11%) |
Nov 04, 2003 | 21.69 | 21.69 | 21.52 | 21.59 | 110,538 | -0.26(-1.21%) |