Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 20.44 | 20.44 | 20.20 | 20.37 | 295,512 | -0.04(-0.18%) |
Jan 29, 2004 | 20.61 | 20.61 | 20.21 | 20.41 | 1,613,307 | +0.01(+0.04%) |
Jan 28, 2004 | 20.87 | 20.87 | 20.35 | 20.40 | 1,220,794 | -0.32(-1.56%) |
Jan 27, 2004 | 20.94 | 20.99 | 20.71 | 20.72 | 1,279,578 | -0.20(-0.97%) |
Jan 26, 2004 | 20.57 | 20.94 | 20.57 | 20.93 | 487,389 | +0.26(+1.28%) |
Jan 23, 2004 | 20.81 | 20.85 | 20.54 | 20.66 | 692,270 | -0.08(-0.36%) |
Jan 22, 2004 | 20.99 | 20.99 | 20.71 | 20.74 | 333,993 | -0.10(-0.47%) |
Jan 21, 2004 | 20.76 | 20.90 | 20.53 | 20.84 | 413,212 | +0.14(+0.69%) |
Jan 20, 2004 | 20.99 | 21.06 | 20.60 | 20.69 | 987,251 | -0.26(-1.22%) |
Jan 16, 2004 | 20.76 | 20.95 | 20.67 | 20.95 | 1,005,563 | +0.38(+1.87%) |
Jan 15, 2004 | 20.65 | 20.66 | 20.42 | 20.57 | 1,014,719 | +0.03(+0.15%) |
Jan 14, 2004 | 20.35 | 20.57 | 20.35 | 20.54 | 446,651 | +0.28(+1.38%) |
Jan 13, 2004 | 20.45 | 20.47 | 20.14 | 20.26 | 410,160 | -0.08(-0.41%) |
Jan 12, 2004 | 20.22 | 20.38 | 20.22 | 20.34 | 923,159 | +0.07(+0.33%) |
Jan 09, 2004 | 20.31 | 20.31 | 20.22 | 20.27 | 2,563,802 | -0.20(-0.99%) |
Jan 08, 2004 | 20.54 | 20.54 | 20.36 | 20.48 | 866,499 | +0.13(+0.63%) |
Jan 07, 2004 | 20.35 | 20.35 | 20.17 | 20.35 | 738,315 | +0.03(+0.15%) |
Jan 06, 2004 | 20.46 | 20.46 | 20.25 | 20.32 | 478,896 | -0.03(-0.15%) |
Jan 05, 2004 | 20.39 | 20.39 | 20.21 | 20.35 | 401,535 | +0.20(+0.97%) |
Jan 02, 2004 | 20.35 | 20.35 | 20.07 | 20.15 | 156,978 | -0.02(-0.07%) |
Dec 31, 2003 | 20.20 | 20.26 | 20.11 | 20.17 | 336,514 | +0.02(+0.11%) |
Dec 30, 2003 | 20.39 | 20.39 | 20.12 | 20.14 | 657,504 | -0.12(-0.60%) |
Dec 29, 2003 | 20.01 | 20.26 | 20.08 | 20.26 | 324,970 | +0.26(+1.28%) |
Dec 26, 2003 | 20.14 | 20.14 | 19.99 | 20.01 | 124,866 | -0.04(-0.19%) |
Dec 24, 2003 | 20.35 | 20.35 | 19.99 | 20.05 | 351,642 | -0.08(-0.37%) |
Dec 23, 2003 | 20.12 | 20.17 | 20.05 | 20.12 | 265,655 | +0.05(+0.23%) |
Dec 22, 2003 | 19.99 | 20.11 | 19.90 | 20.08 | 1,245,210 | +0.12(+0.60%) |
Dec 19, 2003 | 20.04 | 20.04 | 19.87 | 19.96 | 619,818 | -0.08(-0.41%) |
Dec 18, 2003 | 19.96 | 20.05 | 19.88 | 20.04 | 577,887 | +0.23(+1.14%) |
Dec 17, 2003 | 19.79 | 19.83 | 19.65 | 19.81 | 624,595 | +0.02(+0.11%) |
Dec 16, 2003 | 19.67 | 19.82 | 19.63 | 19.79 | 631,230 | +0.15(+0.77%) |
Dec 15, 2003 | 19.91 | 19.91 | 19.64 | 19.64 | 553,205 | -0.01(-0.04%) |
Dec 12, 2003 | 19.56 | 19.66 | 19.55 | 19.65 | 2,372,190 | +0.03(+0.15%) |
Dec 11, 2003 | 19.36 | 19.65 | 19.36 | 19.62 | 528,922 | +0.30(+1.56%) |
Dec 10, 2003 | 19.37 | 19.40 | 19.22 | 19.32 | 303,739 | -0.04(-0.19%) |
Dec 09, 2003 | 19.38 | 19.48 | 19.30 | 19.35 | 198,909 | +0.00(+0.00%) |
Dec 08, 2003 | 19.25 | 19.36 | 19.19 | 19.35 | 241,372 | +0.17(+0.90%) |
Dec 05, 2003 | 19.24 | 19.34 | 19.21 | 19.18 | 747,604 | -0.14(-0.74%) |
Dec 04, 2003 | 19.28 | 19.35 | 19.23 | 19.32 | 235,401 | +0.07(+0.35%) |
Dec 03, 2003 | 19.32 | 19.41 | 19.24 | 19.25 | 585,450 | +0.01(+0.04%) |
Dec 02, 2003 | 19.44 | 19.44 | 19.17 | 19.25 | 266,186 | -0.04(-0.20%) |
Dec 01, 2003 | 19.14 | 19.28 | 19.11 | 19.28 | 433,780 | +0.28(+1.47%) |
Nov 28, 2003 | 19.04 | 19.04 | 18.95 | 19.01 | 175,821 | +0.02(+0.12%) |
Nov 26, 2003 | 19.07 | 19.07 | 18.83 | 18.98 | 222,927 | +0.00(+0.00%) |
Nov 25, 2003 | 18.86 | 19.03 | 18.84 | 18.98 | 285,161 | +0.18(+0.96%) |
Nov 24, 2003 | 18.69 | 18.81 | 18.69 | 18.80 | 72,186 | +0.22(+1.18%) |
Nov 21, 2003 | 18.59 | 18.69 | 18.51 | 18.58 | 52,414 | -0.01(-0.04%) |
Nov 20, 2003 | 18.55 | 18.83 | 18.55 | 18.59 | 586,114 | -0.14(-0.72%) |
Nov 19, 2003 | 18.63 | 18.80 | 18.57 | 18.73 | 123,141 | +0.17(+0.89%) |
Nov 18, 2003 | 18.73 | 18.76 | 18.52 | 18.56 | 161,091 | -0.09(-0.49%) |
Nov 17, 2003 | 18.54 | 18.65 | 18.47 | 18.65 | 158,570 | -0.05(-0.28%) |
Nov 14, 2003 | 18.93 | 18.93 | 18.67 | 18.70 | 99,255 | -0.14(-0.76%) |
Nov 13, 2003 | 18.70 | 18.88 | 18.70 | 18.85 | 2,318,448 | -0.01(-0.04%) |
Nov 12, 2003 | 18.65 | 18.89 | 18.64 | 18.86 | 996,938 | +0.30(+1.63%) |
Nov 11, 2003 | 18.59 | 18.64 | 18.53 | 18.55 | 213,108 | -0.07(-0.36%) |
Nov 10, 2003 | 18.76 | 18.76 | 18.61 | 18.62 | 919,046 | -0.17(-0.92%) |
Nov 07, 2003 | 18.87 | 18.95 | 18.80 | 18.80 | 361,196 | -0.07(-0.36%) |
Nov 06, 2003 | 18.73 | 18.88 | 18.65 | 18.86 | 221,998 | +0.14(+0.72%) |
Nov 05, 2003 | 18.73 | 18.73 | 18.67 | 18.73 | 82,403 | -0.04(-0.20%) |
Nov 04, 2003 | 18.73 | 18.83 | 18.73 | 18.76 | 42,727 | -0.03(-0.16%) |