Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.72 | 21.99 | 21.35 | 21.98 | 508,210 | +0.26(+1.17%) |
Jan 29, 2004 | 22.49 | 22.50 | 21.60 | 21.73 | 700,611 | -0.81(-3.61%) |
Jan 28, 2004 | 22.74 | 22.81 | 22.45 | 22.54 | 959,862 | -0.20(-0.86%) |
Jan 27, 2004 | 22.77 | 22.91 | 22.52 | 22.74 | 1,358,217 | -0.03(-0.13%) |
Jan 26, 2004 | 22.57 | 22.85 | 22.27 | 22.77 | 558,145 | +0.20(+0.87%) |
Jan 23, 2004 | 22.33 | 22.63 | 22.28 | 22.57 | 576,692 | +0.19(+0.83%) |
Jan 22, 2004 | 22.22 | 22.41 | 21.82 | 22.38 | 1,068,903 | +0.17(+0.75%) |
Jan 21, 2004 | 20.61 | 22.56 | 20.41 | 22.22 | 1,386,140 | +1.63(+7.91%) |
Jan 20, 2004 | 20.59 | 20.66 | 20.38 | 20.59 | 483,447 | +0.19(+0.91%) |
Jan 16, 2004 | 20.47 | 20.58 | 20.24 | 20.40 | 275,658 | +0.18(+0.87%) |
Jan 15, 2004 | 20.29 | 20.41 | 20.02 | 20.22 | 366,967 | -0.17(-0.82%) |
Jan 14, 2004 | 20.21 | 20.42 | 20.17 | 20.39 | 276,473 | +0.26(+1.32%) |
Jan 13, 2004 | 20.14 | 20.14 | 19.82 | 20.13 | 308,065 | +0.09(+0.44%) |
Jan 12, 2004 | 19.92 | 20.05 | 19.67 | 20.04 | 369,311 | +0.17(+0.84%) |
Jan 09, 2004 | 20.08 | 20.21 | 19.82 | 19.87 | 368,597 | -0.34(-1.70%) |
Jan 08, 2004 | 19.86 | 20.36 | 19.81 | 20.21 | 1,902,809 | +0.35(+1.78%) |
Jan 07, 2004 | 19.66 | 19.88 | 19.59 | 19.86 | 181,496 | +0.20(+1.00%) |
Jan 06, 2004 | 19.53 | 19.86 | 19.40 | 19.66 | 576,895 | +0.24(+1.21%) |
Jan 05, 2004 | 19.63 | 19.82 | 19.27 | 19.43 | 307,555 | -0.16(-0.80%) |
Jan 02, 2004 | 19.00 | 19.61 | 18.94 | 19.59 | 193,827 | +0.69(+3.63%) |
Dec 31, 2003 | 19.38 | 19.48 | 18.90 | 18.90 | 248,347 | -0.58(-2.97%) |
Dec 30, 2003 | 19.27 | 19.48 | 19.21 | 19.48 | 137,065 | +0.11(+0.56%) |
Dec 29, 2003 | 19.13 | 19.37 | 19.03 | 19.37 | 241,519 | +0.27(+1.39%) |
Dec 26, 2003 | 19.05 | 19.18 | 18.95 | 19.11 | 60,634 | +0.06(+0.31%) |
Dec 24, 2003 | 19.00 | 19.13 | 18.95 | 19.05 | 82,850 | -0.05(-0.26%) |
Dec 23, 2003 | 19.03 | 19.20 | 18.94 | 19.10 | 469,078 | -0.03(-0.15%) |
Dec 22, 2003 | 18.89 | 19.14 | 18.86 | 19.13 | 600,538 | +0.19(+0.98%) |
Dec 19, 2003 | 18.66 | 18.94 | 18.36 | 18.94 | 432,391 | +0.23(+1.21%) |
Dec 18, 2003 | 18.52 | 18.74 | 18.46 | 18.71 | 260,984 | +0.27(+1.49%) |
Dec 17, 2003 | 18.36 | 18.44 | 18.36 | 18.44 | 226,743 | +0.07(+0.37%) |
Dec 16, 2003 | 18.16 | 18.40 | 17.92 | 18.37 | 427,092 | +0.30(+1.68%) |
Dec 15, 2003 | 18.84 | 18.84 | 18.06 | 18.07 | 441,869 | -0.64(-3.41%) |
Dec 12, 2003 | 18.67 | 18.71 | 18.61 | 18.70 | 454,301 | -0.03(-0.16%) |
Dec 11, 2003 | 18.08 | 18.73 | 18.08 | 18.73 | 357,999 | +0.56(+3.08%) |
Dec 10, 2003 | 18.07 | 18.29 | 17.85 | 18.17 | 319,071 | +0.24(+1.31%) |
Dec 09, 2003 | 18.60 | 18.64 | 17.90 | 17.94 | 513,713 | -0.68(-3.64%) |
Dec 08, 2003 | 18.18 | 18.40 | 18.18 | 18.61 | 382,966 | +0.24(+1.28%) |
Dec 05, 2003 | 18.42 | 18.60 | 18.27 | 18.38 | 265,671 | -0.23(-1.21%) |
Dec 04, 2003 | 18.39 | 18.69 | 18.39 | 18.61 | 568,743 | +0.18(+0.96%) |
Dec 03, 2003 | 18.89 | 19.09 | 18.39 | 18.43 | 709,986 | -0.22(-1.16%) |
Dec 02, 2003 | 18.62 | 18.72 | 18.48 | 18.64 | 709,477 | +0.09(+0.48%) |
Dec 01, 2003 | 18.18 | 18.60 | 18.18 | 18.56 | 605,328 | +0.38(+2.11%) |
Nov 28, 2003 | 18.25 | 18.36 | 18.17 | 18.17 | 84,990 | -0.20(-1.07%) |
Nov 26, 2003 | 18.38 | 18.48 | 18.10 | 18.37 | 650,880 | +0.02(+0.11%) |
Nov 25, 2003 | 17.71 | 18.36 | 17.71 | 18.35 | 937,545 | +0.69(+3.89%) |
Nov 24, 2003 | 17.32 | 17.78 | 17.32 | 17.66 | 565,890 | +0.36(+2.10%) |
Nov 21, 2003 | 17.12 | 17.55 | 17.27 | 17.30 | 394,686 | +0.18(+1.03%) |
Nov 20, 2003 | 17.43 | 17.50 | 17.09 | 17.12 | 635,186 | -0.44(-2.51%) |
Nov 19, 2003 | 17.57 | 17.61 | 17.57 | 17.57 | 577,303 | +0.00(+0.00%) |
Nov 18, 2003 | 17.66 | 17.93 | 17.66 | 17.57 | 336,089 | -0.18(-1.00%) |
Nov 17, 2003 | 17.53 | 17.75 | 17.50 | 17.74 | 518,707 | -0.06(-0.33%) |
Nov 14, 2003 | 18.16 | 18.27 | 17.73 | 17.80 | 431,882 | -0.41(-2.26%) |
Nov 13, 2003 | 17.92 | 18.22 | 17.74 | 18.21 | 365,336 | +0.29(+1.64%) |
Nov 12, 2003 | 17.32 | 17.98 | 17.32 | 17.92 | 386,227 | +0.50(+2.87%) |
Nov 11, 2003 | 17.66 | 17.78 | 17.44 | 17.42 | 595,239 | -0.26(-1.44%) |
Nov 10, 2003 | 18.15 | 18.19 | 17.70 | 17.67 | 480,389 | -0.49(-2.70%) |
Nov 07, 2003 | 18.00 | 18.20 | 18.00 | 18.16 | 424,952 | +0.17(+0.93%) |
Nov 06, 2003 | 17.68 | 17.89 | 17.68 | 18.00 | 757,475 | +0.23(+1.27%) |
Nov 05, 2003 | 17.47 | 17.78 | 17.61 | 17.77 | 297,161 | +0.13(+0.72%) |
Nov 04, 2003 | 17.47 | 18.00 | 17.47 | 17.64 | 671,534 | +0.08(+0.45%) |