Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.71 | 21.86 | 21.63 | 21.80 | 221,920 | -0.01(-0.05%) |
Jan 29, 2004 | 21.98 | 22.02 | 21.57 | 21.81 | 289,686 | -0.11(-0.49%) |
Jan 28, 2004 | 22.23 | 22.31 | 21.85 | 21.92 | 662,658 | -0.26(-1.19%) |
Jan 27, 2004 | 22.33 | 22.34 | 22.17 | 22.18 | 215,195 | -0.22(-0.99%) |
Jan 26, 2004 | 22.24 | 22.41 | 22.10 | 22.41 | 163,466 | +0.15(+0.69%) |
Jan 23, 2004 | 22.20 | 22.39 | 22.15 | 22.25 | 290,203 | +0.07(+0.31%) |
Jan 22, 2004 | 22.30 | 22.32 | 22.12 | 22.18 | 290,203 | -0.07(-0.32%) |
Jan 21, 2004 | 22.13 | 22.28 | 22.02 | 22.26 | 238,991 | +0.10(+0.47%) |
Jan 20, 2004 | 21.96 | 22.15 | 21.89 | 22.15 | 509,020 | +0.30(+1.35%) |
Jan 16, 2004 | 21.76 | 21.92 | 21.76 | 21.86 | 779,567 | +0.04(+0.20%) |
Jan 15, 2004 | 21.75 | 21.81 | 21.57 | 21.81 | 332,622 | +0.09(+0.40%) |
Jan 14, 2004 | 21.57 | 21.73 | 21.57 | 21.72 | 397,801 | +0.14(+0.64%) |
Jan 13, 2004 | 21.71 | 21.71 | 21.48 | 21.59 | 165,017 | -0.08(-0.38%) |
Jan 12, 2004 | 21.54 | 21.68 | 21.54 | 21.67 | 213,643 | +0.08(+0.37%) |
Jan 09, 2004 | 21.50 | 21.72 | 21.42 | 21.59 | 364,694 | +0.04(+0.20%) |
Jan 08, 2004 | 21.54 | 21.60 | 21.41 | 21.55 | 240,026 | +0.03(+0.12%) |
Jan 07, 2004 | 21.41 | 21.52 | 21.31 | 21.52 | 266,925 | +0.07(+0.32%) |
Jan 06, 2004 | 21.37 | 21.51 | 21.36 | 21.46 | 467,119 | +0.03(+0.16%) |
Jan 05, 2004 | 21.44 | 21.49 | 21.31 | 21.42 | 575,752 | +0.13(+0.60%) |
Jan 02, 2004 | 21.34 | 21.46 | 21.21 | 21.29 | 567,475 | -0.05(-0.22%) |
Dec 31, 2003 | 21.42 | 21.52 | 21.24 | 21.34 | 264,856 | -0.12(-0.54%) |
Dec 30, 2003 | 21.41 | 21.45 | 21.41 | 21.46 | 137,601 | +0.03(+0.14%) |
Dec 29, 2003 | 21.25 | 21.43 | 21.25 | 21.43 | 256,579 | +0.30(+1.41%) |
Dec 26, 2003 | 21.17 | 21.24 | 21.13 | 21.13 | 85,354 | -0.02(-0.08%) |
Dec 24, 2003 | 21.17 | 21.18 | 21.08 | 21.15 | 94,665 | -0.02(-0.09%) |
Dec 23, 2003 | 21.12 | 21.17 | 21.02 | 21.17 | 292,790 | +0.01(+0.06%) |
Dec 22, 2003 | 20.96 | 21.15 | 20.90 | 21.15 | 277,271 | +0.16(+0.75%) |
Dec 19, 2003 | 21.00 | 21.02 | 20.88 | 20.99 | 387,455 | +0.02(+0.09%) |
Dec 18, 2003 | 20.69 | 21.00 | 20.69 | 20.97 | 431,943 | +0.32(+1.53%) |
Dec 17, 2003 | 20.49 | 20.66 | 20.49 | 20.66 | 286,065 | +0.03(+0.12%) |
Dec 16, 2003 | 20.54 | 20.62 | 20.39 | 20.63 | 342,968 | +0.04(+0.22%) |
Dec 15, 2003 | 20.98 | 20.98 | 20.59 | 20.59 | 593,857 | -0.29(-1.39%) |
Dec 12, 2003 | 20.83 | 20.88 | 20.68 | 20.88 | 405,043 | +0.11(+0.51%) |
Dec 11, 2003 | 20.45 | 20.79 | 20.45 | 20.77 | 760,427 | +0.42(+2.06%) |
Dec 10, 2003 | 20.52 | 20.55 | 20.30 | 20.35 | 278,823 | -0.16(-0.79%) |
Dec 09, 2003 | 20.87 | 20.87 | 20.51 | 20.51 | 341,416 | -0.31(-1.48%) |
Dec 08, 2003 | 20.79 | 20.82 | 20.78 | 20.82 | 203,297 | +0.14(+0.70%) |
Dec 05, 2003 | 20.74 | 20.74 | 20.59 | 20.68 | 359,521 | -0.13(-0.63%) |
Dec 04, 2003 | 20.84 | 20.84 | 20.64 | 20.81 | 711,284 | +0.06(+0.27%) |
Dec 03, 2003 | 20.97 | 21.03 | 20.75 | 20.75 | 474,879 | -0.18(-0.87%) |
Dec 02, 2003 | 20.94 | 21.01 | 20.88 | 20.93 | 242,095 | -0.02(-0.09%) |
Dec 01, 2003 | 20.75 | 20.95 | 20.75 | 20.95 | 623,343 | +0.26(+1.23%) |
Nov 28, 2003 | 20.65 | 20.70 | 20.65 | 20.70 | 65,696 | +0.08(+0.38%) |
Nov 26, 2003 | 20.64 | 20.66 | 20.44 | 20.62 | 341,933 | +0.09(+0.44%) |
Nov 25, 2003 | 20.37 | 20.57 | 20.42 | 20.53 | 236,922 | +0.16(+0.81%) |
Nov 24, 2003 | 20.10 | 20.34 | 20.10 | 20.37 | 192,434 | +0.38(+1.89%) |
Nov 21, 2003 | 20.01 | 20.01 | 19.94 | 19.99 | 153,637 | +0.10(+0.49%) |
Nov 20, 2003 | 19.96 | 20.11 | 19.89 | 19.89 | 135,531 | -0.14(-0.68%) |
Nov 19, 2003 | 19.89 | 20.06 | 19.89 | 20.03 | 189,848 | +0.15(+0.76%) |
Nov 18, 2003 | 20.22 | 20.22 | 19.90 | 19.88 | 162,948 | -0.18(-0.90%) |
Nov 17, 2003 | 20.03 | 20.09 | 19.94 | 20.06 | 403,492 | -0.14(-0.67%) |
Nov 14, 2003 | 20.48 | 20.57 | 20.19 | 20.19 | 216,747 | -0.24(-1.18%) |
Nov 13, 2003 | 20.34 | 20.48 | 20.34 | 20.43 | 305,722 | +0.07(+0.34%) |
Nov 12, 2003 | 20.19 | 20.37 | 20.19 | 20.36 | 128,289 | +0.28(+1.40%) |
Nov 11, 2003 | 20.14 | 20.14 | 20.03 | 20.08 | 168,638 | -0.05(-0.27%) |
Nov 10, 2003 | 20.38 | 20.38 | 20.15 | 20.14 | 266,925 | -0.20(-0.98%) |
Nov 07, 2003 | 20.45 | 20.45 | 20.34 | 20.34 | 234,335 | -0.07(-0.34%) |
Nov 06, 2003 | 20.24 | 20.41 | 20.18 | 20.41 | 195,021 | +0.18(+0.90%) |
Nov 05, 2003 | 20.11 | 20.22 | 20.04 | 20.22 | 144,326 | +0.07(+0.33%) |
Nov 04, 2003 | 20.11 | 20.23 | 20.08 | 20.16 | 340,536 | +0.03(+0.12%) |