Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.40 | 15.07 | 14.28 | 15.00 | 1,875,800 | +0.50(+3.45%) |
Jan 29, 2004 | 15.10 | 15.35 | 14.45 | 14.50 | 2,612,200 | -0.25(-1.69%) |
Jan 28, 2004 | 16.75 | 16.85 | 13.75 | 14.75 | 10,245,400 | -7.90(-34.88%) |
Jan 26, 2004 | 22.75 | 22.84 | 22.45 | 22.65 | 429,600 | -0.38(-1.65%) |
Jan 23, 2004 | 22.65 | 23.25 | 22.44 | 23.03 | 173,800 | +0.33(+1.45%) |
Jan 22, 2004 | 22.75 | 23.00 | 22.59 | 22.70 | 264,500 | +0.00(+0.00%) |
Jan 21, 2004 | 22.99 | 23.14 | 22.56 | 22.70 | 184,800 | -0.29(-1.26%) |
Jan 20, 2004 | 22.69 | 22.99 | 22.20 | 22.99 | 562,900 | +0.30(+1.32%) |
Jan 16, 2004 | 23.95 | 23.96 | 22.69 | 22.69 | 822,100 | -1.16(-4.86%) |
Jan 15, 2004 | 23.71 | 23.97 | 23.60 | 23.85 | 385,200 | +0.05(+0.21%) |
Jan 14, 2004 | 23.85 | 23.99 | 23.61 | 23.80 | 281,100 | -0.18(-0.75%) |
Jan 13, 2004 | 23.99 | 23.99 | 23.60 | 23.98 | 381,000 | -0.16(-0.66%) |
Jan 12, 2004 | 23.65 | 24.14 | 23.62 | 24.14 | 393,500 | +0.74(+3.16%) |
Jan 09, 2004 | 23.65 | 23.80 | 23.25 | 23.40 | 370,000 | -0.35(-1.47%) |
Jan 08, 2004 | 23.50 | 23.76 | 23.41 | 23.75 | 350,800 | +0.50(+2.15%) |
Jan 07, 2004 | 23.12 | 23.38 | 23.08 | 23.25 | 626,700 | +0.10(+0.43%) |
Jan 06, 2004 | 23.00 | 23.29 | 23.00 | 23.15 | 386,800 | -0.13(-0.56%) |
Jan 05, 2004 | 23.63 | 23.79 | 23.10 | 23.28 | 493,000 | -0.35(-1.48%) |
Jan 02, 2004 | 23.44 | 23.69 | 23.35 | 23.63 | 268,400 | +0.26(+1.11%) |
Dec 31, 2003 | 24.08 | 24.11 | 23.30 | 23.37 | 478,400 | -0.81(-3.35%) |
Dec 30, 2003 | 24.41 | 24.58 | 24.00 | 24.18 | 323,500 | -0.13(-0.53%) |
Dec 29, 2003 | 23.35 | 24.31 | 23.27 | 24.31 | 590,600 | +0.96(+4.11%) |
Dec 26, 2003 | 23.50 | 23.56 | 23.28 | 23.35 | 146,100 | -0.14(-0.60%) |
Dec 24, 2003 | 23.33 | 23.68 | 23.30 | 23.49 | 117,600 | +0.16(+0.69%) |
Dec 23, 2003 | 23.42 | 23.65 | 23.07 | 23.33 | 219,200 | -0.04(-0.17%) |
Dec 22, 2003 | 22.55 | 23.37 | 22.55 | 23.37 | 319,500 | +0.67(+2.95%) |
Dec 19, 2003 | 23.00 | 23.00 | 22.42 | 22.70 | 176,500 | -0.24(-1.05%) |
Dec 18, 2003 | 22.26 | 23.07 | 22.26 | 22.94 | 360,300 | +0.73(+3.29%) |
Dec 17, 2003 | 21.92 | 22.17 | 21.76 | 22.21 | 285,900 | +0.21(+0.95%) |
Dec 16, 2003 | 22.50 | 22.50 | 21.80 | 22.00 | 694,900 | -0.63(-2.78%) |
Dec 15, 2003 | 23.35 | 23.57 | 22.57 | 22.63 | 594,600 | -0.97(-4.11%) |
Dec 12, 2003 | 23.60 | 23.75 | 23.02 | 23.60 | 393,500 | +0.00(+0.00%) |
Dec 11, 2003 | 23.18 | 23.94 | 23.11 | 23.60 | 567,800 | +0.59(+2.56%) |
Dec 10, 2003 | 22.76 | 23.31 | 22.50 | 23.01 | 600,500 | +0.25(+1.10%) |
Dec 09, 2003 | 22.55 | 22.80 | 22.35 | 22.76 | 609,600 | +0.31(+1.38%) |
Dec 08, 2003 | 22.11 | 22.45 | 22.00 | 22.45 | 392,400 | +0.48(+2.18%) |
Dec 05, 2003 | 21.93 | 22.00 | 21.76 | 21.97 | 161,400 | -0.13(-0.59%) |
Dec 04, 2003 | 21.70 | 22.12 | 21.70 | 22.10 | 377,900 | +0.32(+1.47%) |
Dec 03, 2003 | 21.99 | 22.15 | 21.77 | 21.78 | 866,100 | -0.17(-0.77%) |
Dec 02, 2003 | 21.95 | 22.04 | 21.91 | 21.95 | 394,800 | +0.00(+0.00%) |
Dec 01, 2003 | 21.96 | 22.16 | 21.90 | 21.95 | 646,300 | -0.02(-0.09%) |
Nov 28, 2003 | 21.55 | 21.97 | 21.55 | 21.97 | 95,700 | +0.32(+1.48%) |
Nov 26, 2003 | 21.78 | 21.78 | 21.25 | 21.65 | 435,400 | -0.13(-0.60%) |
Nov 25, 2003 | 22.25 | 22.30 | 21.18 | 21.78 | 1,053,600 | -0.67(-2.98%) |
Nov 24, 2003 | 22.20 | 22.46 | 22.00 | 22.45 | 500,600 | +0.50(+2.28%) |
Nov 21, 2003 | 21.70 | 22.01 | 21.70 | 21.95 | 541,200 | +0.47(+2.19%) |
Nov 20, 2003 | 21.11 | 21.53 | 21.06 | 21.48 | 393,600 | +0.32(+1.51%) |
Nov 19, 2003 | 20.96 | 21.32 | 20.90 | 21.16 | 365,000 | +0.10(+0.47%) |
Nov 18, 2003 | 21.40 | 21.44 | 20.93 | 21.06 | 329,200 | -0.29(-1.36%) |
Nov 17, 2003 | 20.96 | 21.45 | 20.83 | 21.35 | 445,300 | -0.18(-0.84%) |
Nov 14, 2003 | 21.65 | 21.86 | 21.41 | 21.53 | 437,200 | -0.19(-0.87%) |
Nov 13, 2003 | 21.31 | 21.85 | 21.31 | 21.72 | 556,400 | +0.45(+2.12%) |
Nov 12, 2003 | 20.89 | 21.27 | 20.89 | 21.27 | 485,100 | +0.37(+1.77%) |
Nov 11, 2003 | 21.08 | 21.20 | 20.80 | 20.90 | 539,700 | -0.38(-1.79%) |
Nov 10, 2003 | 21.01 | 21.62 | 21.00 | 21.28 | 815,800 | +0.27(+1.29%) |
Nov 07, 2003 | 20.45 | 21.02 | 20.25 | 21.01 | 672,600 | +0.67(+3.29%) |
Nov 06, 2003 | 20.30 | 20.44 | 20.27 | 20.34 | 375,400 | -0.09(-0.44%) |
Nov 05, 2003 | 20.08 | 20.49 | 20.08 | 20.43 | 353,500 | +0.15(+0.74%) |
Nov 04, 2003 | 20.08 | 20.25 | 20.08 | 20.28 | 507,400 | +0.28(+1.40%) |