Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 22.48 | 22.66 | 22.48 | 22.61 | 265,614 | +0.17(+0.74%) |
Jan 29, 2004 | 22.60 | 22.96 | 22.45 | 22.45 | 435,590 | -0.15(-0.67%) |
Jan 28, 2004 | 23.12 | 23.25 | 22.56 | 22.60 | 249,605 | -0.34(-1.47%) |
Jan 27, 2004 | 22.61 | 23.20 | 22.52 | 22.94 | 386,170 | +0.44(+1.95%) |
Jan 26, 2004 | 21.91 | 22.66 | 21.65 | 22.50 | 542,643 | +0.63(+2.89%) |
Jan 23, 2004 | 21.71 | 22.12 | 21.17 | 21.87 | 633,270 | +0.09(+0.40%) |
Jan 22, 2004 | 22.35 | 22.48 | 21.75 | 21.78 | 203,804 | -0.68(-3.01%) |
Jan 21, 2004 | 22.63 | 22.82 | 22.42 | 22.46 | 213,967 | -0.40(-1.76%) |
Jan 20, 2004 | 22.45 | 22.94 | 22.38 | 22.86 | 226,217 | +0.34(+1.50%) |
Jan 16, 2004 | 22.74 | 22.74 | 22.41 | 22.52 | 140,463 | -0.24(-1.07%) |
Jan 15, 2004 | 22.46 | 22.84 | 22.18 | 22.76 | 166,356 | +0.19(+0.83%) |
Jan 14, 2004 | 23.06 | 23.06 | 22.57 | 22.58 | 112,203 | -0.37(-1.63%) |
Jan 13, 2004 | 23.09 | 23.13 | 22.74 | 22.95 | 336,890 | -0.06(-0.28%) |
Jan 12, 2004 | 22.69 | 23.17 | 22.68 | 23.02 | 174,988 | +0.32(+1.42%) |
Jan 09, 2004 | 22.90 | 23.04 | 22.53 | 22.69 | 283,990 | -0.42(-1.83%) |
Jan 08, 2004 | 23.14 | 23.32 | 23.09 | 23.12 | 237,076 | +0.34(+1.48%) |
Jan 07, 2004 | 22.99 | 22.99 | 22.66 | 22.78 | 150,069 | -0.17(-0.72%) |
Jan 06, 2004 | 23.24 | 23.40 | 22.79 | 22.94 | 230,533 | -0.40(-1.72%) |
Jan 05, 2004 | 22.95 | 23.40 | 22.91 | 23.35 | 256,983 | +0.61(+2.69%) |
Jan 02, 2004 | 22.91 | 23.10 | 22.65 | 22.74 | 181,948 | -0.14(-0.60%) |
Dec 31, 2003 | 22.99 | 23.23 | 22.76 | 22.87 | 320,741 | -0.06(-0.25%) |
Dec 30, 2003 | 23.06 | 23.18 | 22.93 | 22.93 | 171,229 | -0.22(-0.96%) |
Dec 29, 2003 | 22.95 | 23.25 | 22.92 | 23.15 | 198,653 | +0.20(+0.88%) |
Dec 26, 2003 | 23.00 | 23.12 | 22.92 | 22.95 | 36,612 | -0.09(-0.37%) |
Dec 24, 2003 | 23.09 | 23.21 | 23.02 | 23.04 | 43,294 | -0.02(-0.09%) |
Dec 23, 2003 | 22.81 | 23.14 | 22.79 | 23.06 | 241,113 | +0.06(+0.28%) |
Dec 22, 2003 | 22.53 | 22.99 | 22.52 | 22.99 | 247,934 | +0.29(+1.30%) |
Dec 19, 2003 | 22.84 | 23.14 | 22.63 | 22.70 | 195,591 | -0.07(-0.32%) |
Dec 18, 2003 | 22.72 | 23.17 | 22.60 | 22.77 | 301,669 | -0.05(-0.22%) |
Dec 17, 2003 | 22.99 | 23.20 | 22.76 | 22.82 | 276,890 | -0.02(-0.09%) |
Dec 16, 2003 | 22.79 | 22.89 | 22.54 | 22.84 | 162,737 | +0.05(+0.22%) |
Dec 15, 2003 | 23.85 | 23.85 | 22.63 | 22.79 | 221,902 | -0.45(-1.92%) |
Dec 12, 2003 | 22.98 | 23.20 | 22.67 | 23.24 | 369,047 | +0.34(+1.47%) |
Dec 11, 2003 | 21.82 | 22.90 | 21.77 | 22.90 | 331,878 | +1.14(+5.25%) |
Dec 10, 2003 | 22.13 | 22.25 | 21.76 | 21.76 | 260,602 | -0.57(-2.54%) |
Dec 09, 2003 | 22.21 | 22.41 | 22.20 | 22.33 | 234,291 | +0.14(+0.65%) |
Dec 08, 2003 | 22.03 | 22.30 | 22.03 | 22.18 | 264,222 | +0.24(+1.08%) |
Dec 05, 2003 | 21.87 | 22.07 | 21.87 | 21.95 | 257,818 | +0.04(+0.16%) |
Dec 04, 2003 | 21.40 | 21.91 | 21.34 | 21.91 | 292,481 | +0.44(+2.04%) |
Dec 03, 2003 | 21.41 | 21.74 | 21.39 | 21.47 | 198,514 | +0.14(+0.64%) |
Dec 02, 2003 | 21.41 | 21.54 | 21.30 | 21.33 | 330,068 | -0.22(-1.00%) |
Dec 01, 2003 | 20.98 | 21.56 | 20.98 | 21.55 | 210,626 | +0.65(+3.09%) |
Nov 28, 2003 | 20.90 | 21.18 | 20.86 | 20.90 | 91,043 | +0.00(+0.00%) |
Nov 26, 2003 | 20.77 | 20.90 | 20.64 | 20.90 | 135,312 | +0.11(+0.52%) |
Nov 25, 2003 | 20.02 | 20.80 | 20.02 | 20.80 | 271,878 | +0.68(+3.39%) |
Nov 24, 2003 | 19.72 | 20.11 | 19.72 | 20.11 | 260,185 | +0.44(+2.23%) |
Nov 21, 2003 | 19.78 | 19.88 | 19.65 | 19.68 | 281,901 | -0.10(-0.51%) |
Nov 20, 2003 | 19.93 | 20.01 | 19.74 | 19.78 | 284,268 | -0.15(-0.76%) |
Nov 19, 2003 | 20.01 | 20.07 | 19.86 | 19.93 | 177,911 | +0.00(+0.00%) |
Nov 18, 2003 | 20.23 | 20.31 | 19.93 | 19.93 | 241,391 | -0.37(-1.81%) |
Nov 17, 2003 | 20.14 | 20.29 | 20.05 | 20.29 | 181,809 | -0.09(-0.46%) |
Nov 14, 2003 | 20.44 | 20.61 | 20.31 | 20.39 | 188,352 | -0.06(-0.28%) |
Nov 13, 2003 | 20.33 | 20.54 | 20.30 | 20.44 | 108,306 | +0.11(+0.57%) |
Nov 12, 2003 | 20.01 | 20.34 | 20.01 | 20.33 | 195,452 | +0.36(+1.80%) |
Nov 11, 2003 | 20.19 | 20.20 | 19.94 | 19.97 | 114,848 | -0.14(-0.71%) |
Nov 10, 2003 | 20.47 | 20.47 | 20.10 | 20.11 | 171,229 | -0.41(-1.99%) |
Nov 07, 2003 | 20.60 | 20.69 | 20.44 | 20.52 | 250,440 | -0.09(-0.45%) |
Nov 06, 2003 | 20.27 | 20.64 | 20.20 | 20.62 | 253,224 | +0.28(+1.38%) |
Nov 05, 2003 | 20.24 | 20.34 | 20.14 | 20.34 | 164,129 | +0.10(+0.50%) |
Nov 04, 2003 | 20.12 | 20.27 | 20.01 | 20.24 | 178,139 | +0.11(+0.57%) |