Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.12 | 21.14 | 21.02 | 21.13 | 124,160 | +0.00(+0.00%) |
Jan 29, 2004 | 21.06 | 21.16 | 20.92 | 21.13 | 181,778 | +0.05(+0.24%) |
Jan 28, 2004 | 21.42 | 21.46 | 21.04 | 21.08 | 99,940 | -0.31(-1.43%) |
Jan 27, 2004 | 21.57 | 21.59 | 21.36 | 21.39 | 107,333 | -0.17(-0.78%) |
Jan 26, 2004 | 21.38 | 21.57 | 21.32 | 21.56 | 84,898 | +0.24(+1.12%) |
Jan 23, 2004 | 21.44 | 21.49 | 21.26 | 21.32 | 401,290 | -0.07(-0.31%) |
Jan 22, 2004 | 21.49 | 21.49 | 21.35 | 21.38 | 416,587 | -0.06(-0.27%) |
Jan 21, 2004 | 21.22 | 21.46 | 21.19 | 21.44 | 83,113 | +0.15(+0.68%) |
Jan 20, 2004 | 21.38 | 21.39 | 21.20 | 21.30 | 637,628 | +0.06(+0.28%) |
Jan 16, 2004 | 21.26 | 21.28 | 21.16 | 21.24 | 113,197 | +0.12(+0.56%) |
Jan 15, 2004 | 21.18 | 21.20 | 20.99 | 21.12 | 117,531 | +0.00(+0.00%) |
Jan 14, 2004 | 21.00 | 21.12 | 20.93 | 21.12 | 113,197 | +0.20(+0.94%) |
Jan 13, 2004 | 21.08 | 21.08 | 20.83 | 20.93 | 124,670 | -0.11(-0.50%) |
Jan 12, 2004 | 21.02 | 21.03 | 20.91 | 21.03 | 157,558 | +0.06(+0.30%) |
Jan 09, 2004 | 20.96 | 21.11 | 20.96 | 20.97 | 109,883 | -0.10(-0.48%) |
Jan 08, 2004 | 21.04 | 21.07 | 20.99 | 21.07 | 86,937 | +0.09(+0.45%) |
Jan 07, 2004 | 20.87 | 20.98 | 20.87 | 20.98 | 83,878 | +0.07(+0.34%) |
Jan 06, 2004 | 20.87 | 20.95 | 20.81 | 20.91 | 195,291 | +0.02(+0.11%) |
Jan 05, 2004 | 20.75 | 20.88 | 20.74 | 20.88 | 163,677 | +0.25(+1.24%) |
Jan 02, 2004 | 20.77 | 20.82 | 20.56 | 20.63 | 108,098 | -0.05(-0.23%) |
Dec 31, 2003 | 20.71 | 20.73 | 20.61 | 20.67 | 68,326 | +0.03(+0.13%) |
Dec 30, 2003 | 20.60 | 20.69 | 20.61 | 20.65 | 94,841 | +0.04(+0.21%) |
Dec 29, 2003 | 20.42 | 20.60 | 20.42 | 20.60 | 95,096 | +0.20(+0.96%) |
Dec 26, 2003 | 20.44 | 20.45 | 20.37 | 20.41 | 32,378 | +0.05(+0.25%) |
Dec 24, 2003 | 20.38 | 20.41 | 20.31 | 20.36 | 75,719 | -0.03(-0.13%) |
Dec 23, 2003 | 20.36 | 20.39 | 20.31 | 20.38 | 201,919 | +0.08(+0.41%) |
Dec 22, 2003 | 19.93 | 20.33 | 19.93 | 20.30 | 80,818 | +0.06(+0.29%) |
Dec 19, 2003 | 20.30 | 20.30 | 20.18 | 20.24 | 83,368 | +0.01(+0.06%) |
Dec 18, 2003 | 20.00 | 20.26 | 20.00 | 20.23 | 101,469 | +0.27(+1.36%) |
Dec 17, 2003 | 19.91 | 20.01 | 19.89 | 19.96 | 51,244 | -0.02(-0.10%) |
Dec 16, 2003 | 19.89 | 19.98 | 19.87 | 19.98 | 144,811 | +0.08(+0.41%) |
Dec 15, 2003 | 20.30 | 20.31 | 19.86 | 19.90 | 292,681 | -0.13(-0.63%) |
Dec 12, 2003 | 19.91 | 20.02 | 19.90 | 20.02 | 68,836 | +0.00(+0.00%) |
Dec 11, 2003 | 19.81 | 20.05 | 19.81 | 20.02 | 67,306 | +0.22(+1.09%) |
Dec 10, 2003 | 19.85 | 19.87 | 19.65 | 19.81 | 75,465 | -0.02(-0.12%) |
Dec 09, 2003 | 20.02 | 20.02 | 19.85 | 19.83 | 67,561 | -0.14(-0.69%) |
Dec 08, 2003 | 19.92 | 19.98 | 19.84 | 19.97 | 50,225 | +0.08(+0.41%) |
Dec 05, 2003 | 19.96 | 19.96 | 19.84 | 19.89 | 64,502 | -0.15(-0.74%) |
Dec 04, 2003 | 20.08 | 20.08 | 19.90 | 20.04 | 174,640 | +0.08(+0.41%) |
Dec 03, 2003 | 20.10 | 20.14 | 19.95 | 19.95 | 111,157 | -0.07(-0.35%) |
Dec 02, 2003 | 20.04 | 20.09 | 19.99 | 20.02 | 95,606 | -0.05(-0.27%) |
Dec 01, 2003 | 19.93 | 20.08 | 19.93 | 20.08 | 133,083 | +0.24(+1.21%) |
Nov 28, 2003 | 19.77 | 19.87 | 19.77 | 19.84 | 82,093 | +0.04(+0.20%) |
Nov 26, 2003 | 19.81 | 19.81 | 19.66 | 19.80 | 80,818 | +0.06(+0.32%) |
Nov 25, 2003 | 19.69 | 19.75 | 19.67 | 19.74 | 48,695 | +0.06(+0.30%) |
Nov 24, 2003 | 19.53 | 19.68 | 19.53 | 19.68 | 47,420 | +0.33(+1.72%) |
Nov 21, 2003 | 19.33 | 19.40 | 19.31 | 19.34 | 193,506 | +0.01(+0.06%) |
Nov 20, 2003 | 19.43 | 19.49 | 19.33 | 19.33 | 47,420 | -0.16(-0.84%) |
Nov 19, 2003 | 19.36 | 19.40 | 19.36 | 19.50 | 71,640 | +0.17(+0.87%) |
Nov 18, 2003 | 19.57 | 19.57 | 19.33 | 19.33 | 203,959 | -0.15(-0.75%) |
Nov 17, 2003 | 19.44 | 19.50 | 19.35 | 19.47 | 102,489 | -0.17(-0.88%) |
Nov 14, 2003 | 19.77 | 19.88 | 19.61 | 19.65 | 37,222 | -0.15(-0.77%) |
Nov 13, 2003 | 19.75 | 19.81 | 19.69 | 19.80 | 51,244 | +0.06(+0.32%) |
Nov 12, 2003 | 19.59 | 19.78 | 19.59 | 19.74 | 100,195 | +0.25(+1.29%) |
Nov 11, 2003 | 19.57 | 19.57 | 19.48 | 19.49 | 35,183 | -0.05(-0.28%) |
Nov 10, 2003 | 19.61 | 19.68 | 19.56 | 19.54 | 278,659 | -0.19(-0.95%) |
Nov 07, 2003 | 19.76 | 19.85 | 19.73 | 19.73 | 232,003 | -0.04(-0.18%) |
Nov 06, 2003 | 19.69 | 19.80 | 19.57 | 19.76 | 133,593 | +0.21(+1.06%) |
Nov 05, 2003 | 19.71 | 19.75 | 19.64 | 19.56 | 35,692 | -0.11(-0.54%) |
Nov 04, 2003 | 19.71 | 19.75 | 19.64 | 19.66 | 67,395 | -0.12(-0.60%) |