Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.47 | 27.55 | 24.45 | 27.14 | 1,481,600 | +1.59(+6.22%) |
Jan 29, 2004 | 25.35 | 27.19 | 25.00 | 25.55 | 4,145,000 | +3.07(+13.66%) |
Jan 28, 2004 | 23.13 | 23.39 | 22.13 | 22.48 | 764,500 | -0.65(-2.81%) |
Jan 27, 2004 | 23.83 | 23.97 | 22.88 | 23.13 | 312,800 | -0.75(-3.14%) |
Jan 26, 2004 | 23.05 | 23.90 | 22.90 | 23.88 | 744,900 | +0.98(+4.28%) |
Jan 23, 2004 | 22.18 | 23.05 | 21.93 | 22.90 | 894,200 | +0.67(+3.01%) |
Jan 22, 2004 | 22.50 | 23.39 | 21.93 | 22.23 | 677,500 | -0.54(-2.37%) |
Jan 21, 2004 | 24.17 | 24.35 | 22.46 | 22.77 | 1,100,100 | -1.96(-7.91%) |
Jan 20, 2004 | 25.00 | 25.15 | 23.60 | 24.73 | 993,400 | +1.29(+5.48%) |
Jan 16, 2004 | 21.93 | 23.49 | 21.67 | 23.44 | 1,216,400 | +2.04(+9.53%) |
Jan 15, 2004 | 21.50 | 21.57 | 20.55 | 21.40 | 415,922 | -0.10(-0.47%) |
Jan 14, 2004 | 21.46 | 21.79 | 20.14 | 21.50 | 866,497 | +0.22(+1.03%) |
Jan 13, 2004 | 22.71 | 22.85 | 20.89 | 21.28 | 1,623,032 | -0.70(-3.18%) |
Jan 12, 2004 | 21.95 | 22.35 | 21.06 | 21.98 | 940,069 | +0.53(+2.47%) |
Jan 09, 2004 | 19.99 | 21.73 | 19.90 | 21.45 | 1,346,369 | +0.87(+4.23%) |
Jan 08, 2004 | 21.10 | 21.90 | 20.41 | 20.58 | 3,602,215 | +1.09(+5.59%) |
Jan 07, 2004 | 17.70 | 19.62 | 17.66 | 19.49 | 2,183,281 | +2.03(+11.63%) |
Jan 06, 2004 | 16.47 | 17.90 | 16.25 | 17.46 | 843,900 | +1.01(+6.14%) |
Jan 05, 2004 | 15.65 | 16.60 | 15.58 | 16.45 | 682,900 | +0.83(+5.31%) |
Jan 02, 2004 | 15.36 | 15.72 | 15.36 | 15.62 | 248,500 | +0.24(+1.56%) |
Dec 31, 2003 | 15.34 | 15.65 | 15.26 | 15.38 | 349,000 | -0.27(-1.73%) |
Dec 30, 2003 | 15.48 | 15.65 | 15.35 | 15.65 | 380,076 | +0.11(+0.71%) |
Dec 29, 2003 | 15.64 | 15.78 | 15.36 | 15.54 | 579,055 | -0.29(-1.83%) |
Dec 26, 2003 | 15.61 | 15.84 | 15.55 | 15.83 | 161,312 | +0.23(+1.47%) |
Dec 24, 2003 | 16.25 | 16.30 | 15.54 | 15.60 | 458,840 | -0.67(-4.12%) |
Dec 23, 2003 | 15.92 | 16.48 | 15.92 | 16.27 | 404,313 | +0.35(+2.20%) |
Dec 22, 2003 | 15.66 | 16.05 | 15.66 | 15.92 | 235,008 | +0.21(+1.34%) |
Dec 19, 2003 | 16.05 | 16.26 | 15.66 | 15.71 | 345,818 | -0.29(-1.81%) |
Dec 18, 2003 | 15.65 | 16.08 | 15.48 | 16.00 | 615,383 | +0.42(+2.70%) |
Dec 17, 2003 | 15.18 | 15.85 | 15.05 | 15.58 | 348,381 | +0.29(+1.90%) |
Dec 16, 2003 | 15.07 | 15.41 | 14.86 | 15.29 | 467,812 | -0.09(-0.59%) |
Dec 15, 2003 | 16.10 | 16.20 | 15.12 | 15.38 | 628,370 | -0.12(-0.77%) |
Dec 12, 2003 | 16.46 | 16.48 | 15.43 | 15.50 | 518,740 | -0.54(-3.37%) |
Dec 11, 2003 | 15.38 | 16.05 | 15.45 | 16.04 | 404,670 | +0.66(+4.29%) |
Dec 10, 2003 | 15.01 | 15.86 | 14.86 | 15.38 | 1,099,248 | +0.58(+3.92%) |
Dec 09, 2003 | 15.00 | 15.50 | 14.75 | 14.80 | 519,921 | -0.08(-0.54%) |
Dec 08, 2003 | 15.45 | 15.75 | 14.24 | 14.88 | 1,478,263 | -0.69(-4.43%) |
Dec 05, 2003 | 16.07 | 16.07 | 15.28 | 15.57 | 1,228,728 | -0.50(-3.11%) |
Dec 04, 2003 | 17.50 | 17.74 | 15.70 | 16.07 | 1,360,301 | -1.17(-6.79%) |
Dec 03, 2003 | 18.67 | 18.92 | 16.92 | 17.24 | 1,126,141 | -1.28(-6.91%) |
Dec 02, 2003 | 18.65 | 19.02 | 18.50 | 18.52 | 678,733 | +0.05(+0.27%) |
Dec 01, 2003 | 18.67 | 18.92 | 18.25 | 18.47 | 835,960 | +0.31(+1.71%) |
Nov 28, 2003 | 17.30 | 18.40 | 17.11 | 18.16 | 763,402 | +0.63(+3.59%) |
Nov 26, 2003 | 18.36 | 18.85 | 16.91 | 17.53 | 3,199,804 | -0.88(-4.78%) |
Nov 25, 2003 | 20.62 | 20.62 | 18.38 | 18.41 | 2,375,415 | -2.03(-9.94%) |
Nov 24, 2003 | 20.99 | 21.00 | 20.27 | 20.44 | 557,767 | +0.19(+0.94%) |
Nov 21, 2003 | 20.37 | 20.90 | 19.99 | 20.25 | 937,883 | -0.12(-0.59%) |
Nov 20, 2003 | 19.76 | 21.36 | 19.76 | 20.37 | 1,849,071 | +0.58(+2.93%) |
Nov 19, 2003 | 20.59 | 20.81 | 19.75 | 19.79 | 1,024,027 | -0.61(-2.98%) |
Nov 18, 2003 | 18.74 | 20.59 | 18.71 | 20.40 | 3,071,011 | +1.66(+8.85%) |
Nov 17, 2003 | 18.50 | 18.76 | 17.10 | 18.74 | 1,336,530 | -0.01(-0.05%) |
Nov 14, 2003 | 18.39 | 19.23 | 18.20 | 18.75 | 940,942 | +0.36(+1.96%) |
Nov 13, 2003 | 18.40 | 19.44 | 18.00 | 18.39 | 2,114,200 | +0.14(+0.77%) |
Nov 12, 2003 | 16.60 | 18.47 | 16.47 | 18.25 | 1,910,598 | +1.64(+9.87%) |
Nov 11, 2003 | 16.35 | 16.95 | 16.15 | 16.61 | 2,137,860 | +0.06(+0.36%) |
Nov 10, 2003 | 16.95 | 17.12 | 16.29 | 16.55 | 708,797 | -0.45(-2.65%) |
Nov 07, 2003 | 17.00 | 17.75 | 16.91 | 17.00 | 545,293 | +0.11(+0.65%) |
Nov 06, 2003 | 15.84 | 16.99 | 15.84 | 16.89 | 736,562 | +0.96(+5.99%) |
Nov 05, 2003 | 15.74 | 16.04 | 15.17 | 15.94 | 473,130 | -0.19(-1.15%) |
Nov 04, 2003 | 17.00 | 17.95 | 15.74 | 16.12 | 1,371,707 | -1.16(-6.71%) |