Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.93 | 18.09 | 16.72 | 17.73 | 1,084,900 | -1.23(-6.46%) |
Jan 29, 2004 | 19.17 | 19.30 | 18.54 | 18.96 | 461,181 | -0.47(-2.41%) |
Jan 28, 2004 | 20.13 | 20.13 | 19.11 | 19.42 | 311,300 | -0.03(-0.17%) |
Jan 27, 2004 | 19.14 | 19.69 | 19.02 | 19.46 | 491,455 | +0.47(+2.46%) |
Jan 26, 2004 | 19.31 | 19.46 | 18.95 | 18.99 | 378,424 | -0.11(-0.59%) |
Jan 23, 2004 | 19.46 | 19.67 | 18.96 | 19.10 | 287,354 | -0.30(-1.54%) |
Jan 22, 2004 | 19.88 | 19.95 | 19.34 | 19.40 | 250,752 | -0.10(-0.50%) |
Jan 21, 2004 | 19.87 | 19.95 | 19.34 | 19.50 | 301,126 | -0.24(-1.23%) |
Jan 20, 2004 | 19.46 | 19.80 | 19.46 | 19.74 | 457,211 | +0.66(+3.46%) |
Jan 16, 2004 | 19.96 | 20.12 | 19.02 | 19.08 | 644,438 | -0.50(-2.55%) |
Jan 15, 2004 | 20.75 | 20.75 | 19.14 | 19.58 | 1,474,605 | -1.47(-7.01%) |
Jan 14, 2004 | 22.41 | 22.50 | 20.97 | 21.05 | 731,759 | -1.89(-8.22%) |
Jan 13, 2004 | 22.70 | 23.14 | 22.26 | 22.94 | 344,902 | +0.31(+1.35%) |
Jan 12, 2004 | 22.59 | 23.15 | 22.36 | 22.63 | 221,197 | -0.02(-0.07%) |
Jan 09, 2004 | 22.30 | 22.76 | 22.20 | 22.65 | 308,809 | +0.59(+2.67%) |
Jan 08, 2004 | 22.08 | 22.54 | 21.92 | 22.06 | 260,642 | -0.02(-0.11%) |
Jan 07, 2004 | 22.37 | 22.37 | 21.90 | 22.08 | 277,241 | -0.17(-0.76%) |
Jan 06, 2004 | 23.08 | 23.09 | 22.24 | 22.25 | 545,552 | -0.35(-1.57%) |
Jan 05, 2004 | 22.97 | 23.13 | 22.60 | 22.61 | 382,271 | +0.24(+1.08%) |
Jan 02, 2004 | 22.81 | 22.81 | 22.09 | 22.37 | 104,966 | +0.32(+1.46%) |
Dec 31, 2003 | 22.37 | 22.63 | 21.91 | 22.04 | 192,810 | -0.39(-1.72%) |
Dec 30, 2003 | 22.77 | 23.20 | 22.41 | 22.43 | 252,827 | -0.31(-1.38%) |
Dec 29, 2003 | 22.15 | 22.74 | 21.92 | 22.74 | 343,323 | +1.04(+4.79%) |
Dec 26, 2003 | 21.21 | 21.88 | 21.21 | 21.70 | 106,161 | +0.51(+2.40%) |
Dec 24, 2003 | 21.12 | 21.74 | 21.07 | 21.20 | 183,492 | +0.11(+0.54%) |
Dec 23, 2003 | 20.41 | 21.08 | 19.58 | 21.08 | 413,881 | +0.65(+3.20%) |
Dec 22, 2003 | 20.54 | 21.34 | 20.36 | 20.43 | 307,432 | -0.32(-1.55%) |
Dec 19, 2003 | 20.73 | 20.78 | 20.51 | 20.75 | 370,294 | +0.19(+0.90%) |
Dec 18, 2003 | 20.71 | 20.94 | 20.40 | 20.57 | 356,770 | -0.23(-1.09%) |
Dec 17, 2003 | 20.31 | 20.91 | 20.23 | 20.79 | 349,851 | +0.23(+1.14%) |
Dec 16, 2003 | 21.25 | 21.56 | 20.21 | 20.56 | 613,070 | -0.83(-3.88%) |
Dec 15, 2003 | 21.30 | 22.16 | 20.55 | 21.39 | 449,887 | -0.46(-2.10%) |
Dec 12, 2003 | 21.72 | 22.61 | 21.66 | 21.85 | 465,618 | +0.22(+1.01%) |
Dec 11, 2003 | 20.96 | 21.81 | 20.31 | 21.63 | 515,660 | +0.48(+2.29%) |
Dec 10, 2003 | 22.07 | 22.49 | 21.08 | 21.15 | 669,970 | -0.85(-3.88%) |
Dec 09, 2003 | 23.27 | 23.27 | 21.94 | 22.00 | 525,813 | -0.93(-4.08%) |
Dec 08, 2003 | 23.23 | 23.53 | 22.65 | 22.94 | 650,353 | -0.04(-0.18%) |
Dec 05, 2003 | 21.94 | 22.96 | 21.68 | 22.98 | 380,185 | +1.04(+4.74%) |
Dec 04, 2003 | 22.27 | 22.37 | 21.68 | 21.94 | 568,261 | -0.21(-0.95%) |
Dec 03, 2003 | 22.71 | 22.71 | 22.12 | 22.15 | 567,562 | -0.46(-2.03%) |
Dec 02, 2003 | 22.16 | 23.09 | 22.00 | 22.61 | 744,438 | +0.20(+0.90%) |
Dec 01, 2003 | 22.33 | 22.56 | 21.56 | 22.41 | 563,396 | +0.40(+1.83%) |
Nov 28, 2003 | 21.92 | 22.32 | 21.84 | 22.00 | 219,621 | +0.19(+0.89%) |
Nov 26, 2003 | 21.40 | 22.08 | 21.24 | 21.81 | 603,544 | +0.73(+3.48%) |
Nov 25, 2003 | 21.16 | 21.64 | 20.97 | 21.08 | 251,417 | -0.10(-0.46%) |
Nov 24, 2003 | 21.71 | 21.71 | 20.68 | 21.17 | 691,987 | -0.88(-3.98%) |
Nov 21, 2003 | 22.16 | 22.16 | 21.40 | 22.05 | 297,933 | +0.46(+2.13%) |
Nov 20, 2003 | 22.15 | 22.37 | 21.21 | 21.59 | 583,240 | -0.20(-0.93%) |
Nov 19, 2003 | 22.12 | 22.12 | 21.08 | 21.79 | 1,162,936 | -0.75(-3.33%) |
Nov 18, 2003 | 20.36 | 22.63 | 20.08 | 22.54 | 1,147,871 | +2.23(+10.99%) |
Nov 17, 2003 | 20.63 | 20.95 | 19.79 | 20.31 | 605,363 | -0.27(-1.29%) |
Nov 14, 2003 | 21.00 | 21.26 | 20.51 | 20.58 | 519,099 | -0.25(-1.20%) |
Nov 13, 2003 | 20.63 | 21.60 | 20.63 | 20.83 | 1,027,357 | +0.44(+2.13%) |
Nov 12, 2003 | 19.30 | 20.39 | 19.23 | 20.39 | 917,807 | +1.27(+6.62%) |
Nov 11, 2003 | 19.00 | 19.34 | 18.82 | 19.13 | 580,417 | +0.28(+1.50%) |
Nov 10, 2003 | 18.35 | 19.09 | 18.28 | 18.84 | 540,380 | +0.45(+2.45%) |
Nov 07, 2003 | 17.57 | 18.58 | 17.57 | 18.39 | 370,206 | +0.40(+2.24%) |
Nov 06, 2003 | 17.83 | 18.01 | 17.61 | 17.99 | 345,122 | +0.08(+0.45%) |
Nov 05, 2003 | 18.09 | 18.39 | 17.69 | 17.91 | 209,931 | -0.07(-0.40%) |
Nov 04, 2003 | 18.02 | 18.30 | 17.51 | 17.98 | 308,558 | +0.67(+3.86%) |