Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.86 | 21.86 | 21.63 | 21.63 | 35,300 | -0.24(-1.10%) |
Jan 29, 2004 | 21.88 | 21.95 | 21.51 | 21.87 | 117,800 | -0.04(-0.18%) |
Jan 28, 2004 | 22.38 | 22.41 | 21.90 | 21.91 | 189,100 | -0.39(-1.75%) |
Jan 27, 2004 | 22.62 | 22.64 | 22.25 | 22.30 | 70,300 | -0.27(-1.20%) |
Jan 26, 2004 | 22.47 | 22.57 | 22.24 | 22.57 | 167,100 | +0.23(+1.03%) |
Jan 23, 2004 | 22.30 | 22.44 | 22.22 | 22.34 | 105,900 | -0.05(-0.22%) |
Jan 22, 2004 | 22.70 | 22.70 | 22.25 | 22.39 | 190,500 | -0.10(-0.44%) |
Jan 21, 2004 | 22.55 | 22.56 | 22.30 | 22.49 | 301,800 | +0.08(+0.36%) |
Jan 20, 2004 | 22.47 | 22.56 | 22.25 | 22.41 | 375,400 | +0.23(+1.04%) |
Jan 16, 2004 | 22.32 | 22.34 | 22.07 | 22.18 | 377,600 | -0.12(-0.54%) |
Jan 15, 2004 | 22.38 | 22.39 | 22.00 | 22.30 | 381,200 | -0.03(-0.13%) |
Jan 14, 2004 | 22.20 | 22.33 | 22.06 | 22.33 | 466,100 | +0.43(+1.96%) |
Jan 13, 2004 | 22.10 | 22.17 | 21.75 | 21.90 | 180,200 | -0.17(-0.77%) |
Jan 12, 2004 | 21.82 | 22.07 | 21.61 | 22.07 | 179,900 | +0.25(+1.15%) |
Jan 09, 2004 | 22.28 | 22.29 | 21.75 | 21.82 | 618,700 | -0.46(-2.06%) |
Jan 08, 2004 | 22.16 | 22.32 | 22.02 | 22.28 | 573,400 | +0.30(+1.36%) |
Jan 07, 2004 | 22.30 | 22.30 | 21.73 | 21.98 | 197,000 | -0.01(-0.05%) |
Jan 06, 2004 | 21.82 | 22.00 | 21.67 | 21.99 | 216,700 | +0.20(+0.92%) |
Jan 05, 2004 | 21.22 | 21.79 | 21.22 | 21.79 | 283,200 | +0.65(+3.07%) |
Jan 02, 2004 | 21.05 | 21.27 | 21.01 | 21.14 | 97,500 | +0.09(+0.43%) |
Dec 31, 2003 | 21.15 | 21.15 | 20.91 | 21.05 | 90,200 | +0.15(+0.72%) |
Dec 30, 2003 | 20.73 | 20.99 | 20.73 | 20.90 | 233,100 | +0.15(+0.72%) |
Dec 29, 2003 | 20.50 | 20.66 | 20.42 | 20.75 | 50,000 | +0.25(+1.22%) |
Dec 26, 2003 | 20.46 | 20.50 | 20.30 | 20.50 | 14,700 | +0.02(+0.10%) |
Dec 24, 2003 | 20.49 | 20.49 | 20.32 | 20.48 | 28,400 | +0.07(+0.34%) |
Dec 23, 2003 | 20.45 | 20.59 | 20.35 | 20.41 | 299,100 | +0.02(+0.10%) |
Dec 22, 2003 | 20.32 | 20.44 | 20.27 | 20.39 | 49,400 | +0.19(+0.94%) |
Dec 19, 2003 | 20.45 | 20.45 | 20.13 | 20.20 | 344,600 | -0.03(-0.15%) |
Dec 18, 2003 | 20.20 | 20.33 | 20.12 | 20.23 | 46,900 | +0.15(+0.75%) |
Dec 17, 2003 | 20.05 | 20.09 | 19.91 | 20.08 | 21,600 | +0.11(+0.55%) |
Dec 16, 2003 | 20.06 | 20.09 | 19.84 | 19.97 | 100,600 | +0.11(+0.55%) |
Dec 15, 2003 | 20.10 | 20.10 | 19.84 | 19.86 | 39,100 | -0.14(-0.70%) |
Dec 12, 2003 | 20.15 | 20.15 | 19.84 | 20.00 | 36,400 | -0.15(-0.74%) |
Dec 11, 2003 | 20.12 | 20.30 | 19.91 | 20.15 | 59,000 | +0.40(+2.03%) |
Dec 10, 2003 | 19.58 | 19.87 | 19.58 | 19.75 | 39,600 | +0.05(+0.25%) |
Dec 09, 2003 | 19.82 | 19.94 | 19.70 | 19.70 | 37,100 | -0.23(-1.15%) |
Dec 08, 2003 | 20.10 | 20.10 | 19.80 | 19.93 | 33,600 | -0.18(-0.90%) |
Dec 05, 2003 | 20.10 | 20.10 | 19.86 | 20.11 | 21,100 | +0.11(+0.55%) |
Dec 04, 2003 | 19.79 | 20.00 | 19.64 | 20.00 | 56,800 | +0.36(+1.83%) |
Dec 03, 2003 | 19.71 | 19.85 | 19.67 | 19.64 | 39,100 | -0.18(-0.91%) |
Dec 02, 2003 | 19.84 | 19.84 | 19.68 | 19.82 | 37,500 | -0.03(-0.15%) |
Dec 01, 2003 | 19.90 | 19.90 | 19.72 | 19.85 | 181,100 | +0.05(+0.25%) |
Nov 28, 2003 | 19.68 | 19.80 | 19.68 | 19.80 | 19,000 | +0.00(+0.00%) |
Nov 26, 2003 | 19.81 | 19.92 | 19.64 | 19.80 | 55,200 | +0.11(+0.56%) |
Nov 25, 2003 | 19.65 | 19.80 | 19.65 | 19.69 | 34,200 | +0.11(+0.56%) |
Nov 24, 2003 | 19.65 | 19.65 | 19.45 | 19.58 | 123,300 | +0.32(+1.66%) |
Nov 21, 2003 | 19.03 | 19.38 | 19.22 | 19.26 | 62,900 | +0.23(+1.21%) |
Nov 20, 2003 | 19.02 | 19.27 | 19.02 | 19.03 | 25,100 | -0.25(-1.30%) |
Nov 19, 2003 | 19.30 | 19.30 | 19.03 | 19.28 | 33,300 | -0.05(-0.26%) |
Nov 18, 2003 | 19.56 | 19.60 | 19.21 | 19.33 | 44,200 | -0.08(-0.41%) |
Nov 17, 2003 | 19.52 | 19.52 | 19.31 | 19.41 | 192,300 | -0.07(-0.36%) |
Nov 14, 2003 | 19.55 | 19.61 | 19.38 | 19.48 | 225,900 | +0.08(+0.41%) |
Nov 13, 2003 | 19.65 | 19.65 | 19.39 | 19.40 | 30,300 | -0.22(-1.12%) |
Nov 12, 2003 | 19.43 | 19.66 | 19.43 | 19.62 | 79,500 | +0.11(+0.56%) |
Nov 11, 2003 | 19.48 | 19.56 | 19.42 | 19.51 | 25,400 | -0.15(-0.76%) |
Nov 10, 2003 | 19.40 | 19.67 | 19.40 | 19.66 | 52,200 | +0.18(+0.92%) |
Nov 07, 2003 | 19.67 | 19.62 | 19.48 | 19.48 | 28,700 | -0.19(-0.97%) |
Nov 06, 2003 | 19.62 | 19.79 | 19.40 | 19.67 | 40,900 | -0.18(-0.91%) |
Nov 05, 2003 | 20.00 | 19.85 | 19.57 | 19.85 | 152,900 | +0.00(+0.00%) |
Nov 04, 2003 | 20.00 | 20.00 | 19.84 | 19.85 | 42,600 | -0.23(-1.15%) |