Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 19.17 | 21.48 | 18.20 | 20.75 | 1,349,200 | +1.75(+9.21%) |
Jan 29, 2004 | 20.35 | 20.50 | 16.55 | 19.00 | 2,584,700 | -0.74(-3.75%) |
Jan 28, 2004 | 21.27 | 21.48 | 19.62 | 19.74 | 508,200 | -1.71(-7.97%) |
Jan 27, 2004 | 21.80 | 21.85 | 21.02 | 21.45 | 637,000 | -0.34(-1.56%) |
Jan 26, 2004 | 20.70 | 21.90 | 20.52 | 21.79 | 596,900 | +1.01(+4.86%) |
Jan 23, 2004 | 20.43 | 20.90 | 20.24 | 20.78 | 509,200 | +0.78(+3.90%) |
Jan 22, 2004 | 20.55 | 20.76 | 19.60 | 20.00 | 567,900 | -0.39(-1.91%) |
Jan 21, 2004 | 20.39 | 21.00 | 20.08 | 20.39 | 425,800 | -0.09(-0.44%) |
Jan 20, 2004 | 20.20 | 20.50 | 19.95 | 20.48 | 394,500 | +0.42(+2.09%) |
Jan 16, 2004 | 19.40 | 20.94 | 19.17 | 20.06 | 1,099,300 | +0.86(+4.48%) |
Jan 15, 2004 | 19.79 | 19.82 | 18.90 | 19.20 | 633,844 | -0.48(-2.44%) |
Jan 14, 2004 | 19.49 | 19.85 | 18.76 | 19.68 | 440,382 | +0.51(+2.66%) |
Jan 13, 2004 | 19.75 | 19.82 | 18.43 | 19.17 | 519,282 | -0.62(-3.13%) |
Jan 12, 2004 | 18.42 | 19.79 | 18.26 | 19.79 | 809,602 | +1.29(+6.97%) |
Jan 09, 2004 | 18.65 | 18.85 | 18.20 | 18.50 | 521,855 | -0.18(-0.96%) |
Jan 08, 2004 | 18.77 | 18.80 | 18.01 | 18.68 | 428,129 | -0.02(-0.11%) |
Jan 07, 2004 | 17.88 | 18.79 | 17.83 | 18.70 | 545,056 | +0.52(+2.86%) |
Jan 06, 2004 | 17.74 | 18.18 | 17.40 | 18.18 | 430,600 | +0.59(+3.38%) |
Jan 05, 2004 | 17.19 | 18.05 | 16.82 | 17.59 | 897,100 | +0.90(+5.37%) |
Jan 02, 2004 | 16.74 | 17.05 | 16.47 | 16.69 | 290,700 | +0.18(+1.09%) |
Dec 31, 2003 | 16.90 | 17.07 | 16.46 | 16.51 | 369,000 | -0.43(-2.54%) |
Dec 30, 2003 | 16.79 | 17.29 | 16.70 | 16.94 | 380,561 | +0.14(+0.83%) |
Dec 29, 2003 | 16.76 | 17.10 | 16.59 | 16.80 | 319,634 | +0.10(+0.60%) |
Dec 26, 2003 | 16.50 | 16.77 | 16.50 | 16.70 | 44,370 | +0.09(+0.54%) |
Dec 24, 2003 | 16.79 | 16.80 | 16.60 | 16.61 | 82,562 | -0.19(-1.13%) |
Dec 23, 2003 | 16.86 | 17.18 | 16.65 | 16.80 | 260,945 | -0.11(-0.65%) |
Dec 22, 2003 | 17.00 | 17.10 | 16.56 | 16.91 | 321,168 | -0.18(-1.05%) |
Dec 19, 2003 | 17.45 | 17.47 | 16.85 | 17.09 | 545,638 | -0.09(-0.52%) |
Dec 18, 2003 | 16.31 | 17.20 | 16.31 | 17.18 | 273,359 | +0.84(+5.14%) |
Dec 17, 2003 | 16.56 | 16.70 | 16.00 | 16.34 | 441,670 | -0.43(-2.56%) |
Dec 16, 2003 | 16.73 | 17.03 | 16.20 | 16.77 | 270,493 | +0.03(+0.18%) |
Dec 15, 2003 | 17.28 | 17.51 | 16.59 | 16.74 | 348,052 | -0.13(-0.77%) |
Dec 12, 2003 | 16.93 | 17.00 | 16.30 | 16.87 | 170,075 | +0.18(+1.08%) |
Dec 11, 2003 | 15.88 | 16.80 | 15.77 | 16.69 | 361,475 | +0.81(+5.10%) |
Dec 10, 2003 | 16.34 | 16.73 | 15.52 | 15.88 | 374,626 | -0.52(-3.17%) |
Dec 09, 2003 | 16.70 | 16.94 | 16.36 | 16.40 | 396,545 | -0.23(-1.38%) |
Dec 08, 2003 | 16.55 | 16.95 | 16.23 | 16.63 | 542,055 | -0.05(-0.30%) |
Dec 05, 2003 | 17.23 | 17.23 | 16.67 | 16.68 | 233,588 | -0.55(-3.19%) |
Dec 04, 2003 | 17.65 | 17.90 | 16.56 | 17.23 | 556,591 | -0.38(-2.16%) |
Dec 03, 2003 | 18.80 | 18.80 | 17.54 | 17.61 | 513,536 | -0.95(-5.12%) |
Dec 02, 2003 | 18.85 | 18.97 | 18.45 | 18.56 | 747,381 | -0.05(-0.27%) |
Dec 01, 2003 | 18.04 | 18.85 | 17.92 | 18.61 | 590,376 | +0.67(+3.74%) |
Nov 28, 2003 | 17.42 | 18.01 | 17.00 | 17.94 | 262,287 | +0.62(+3.57%) |
Nov 26, 2003 | 17.36 | 17.69 | 16.71 | 17.32 | 238,461 | +0.09(+0.52%) |
Nov 25, 2003 | 17.32 | 17.69 | 17.19 | 17.23 | 396,008 | -0.02(-0.12%) |
Nov 24, 2003 | 16.25 | 17.34 | 16.21 | 17.25 | 504,584 | +1.15(+7.14%) |
Nov 21, 2003 | 16.06 | 16.28 | 16.07 | 16.10 | 187,264 | +0.04(+0.25%) |
Nov 20, 2003 | 16.10 | 16.75 | 15.89 | 16.06 | 324,688 | -0.10(-0.62%) |
Nov 19, 2003 | 15.68 | 16.29 | 15.68 | 16.16 | 284,078 | +0.50(+3.19%) |
Nov 18, 2003 | 15.96 | 16.10 | 15.65 | 15.66 | 368,509 | -0.23(-1.45%) |
Nov 17, 2003 | 16.78 | 16.90 | 15.10 | 15.89 | 802,945 | -0.99(-5.86%) |
Nov 14, 2003 | 17.00 | 17.30 | 16.70 | 16.88 | 556,270 | +0.01(+0.06%) |
Nov 13, 2003 | 16.79 | 17.00 | 16.55 | 16.87 | 1,343,511 | -0.92(-5.17%) |
Nov 12, 2003 | 17.01 | 17.86 | 16.89 | 17.79 | 445,417 | +0.84(+4.96%) |
Nov 11, 2003 | 17.51 | 17.60 | 16.67 | 16.95 | 635,164 | -0.60(-3.42%) |
Nov 10, 2003 | 17.80 | 17.80 | 17.10 | 17.55 | 413,584 | -0.32(-1.79%) |
Nov 07, 2003 | 17.91 | 17.96 | 17.51 | 17.87 | 654,051 | +0.14(+0.79%) |
Nov 06, 2003 | 16.96 | 17.87 | 16.85 | 17.73 | 715,871 | +0.79(+4.66%) |
Nov 05, 2003 | 17.00 | 17.15 | 16.50 | 16.94 | 740,131 | -0.08(-0.47%) |
Nov 04, 2003 | 16.80 | 17.33 | 16.30 | 17.02 | 1,242,387 | +0.19(+1.13%) |