Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 22.43 | 22.50 | 22.02 | 22.50 | 43,000 | +0.02(+0.09%) |
Jan 29, 2004 | 22.04 | 22.48 | 21.90 | 22.48 | 32,200 | +0.44(+2.00%) |
Jan 28, 2004 | 23.20 | 23.20 | 22.00 | 22.04 | 47,000 | -1.16(-5.00%) |
Jan 27, 2004 | 23.18 | 23.25 | 22.97 | 23.20 | 58,600 | +0.02(+0.09%) |
Jan 26, 2004 | 22.31 | 23.50 | 22.12 | 23.18 | 96,600 | +0.83(+3.71%) |
Jan 23, 2004 | 23.20 | 23.35 | 22.09 | 22.35 | 56,600 | -0.60(-2.61%) |
Jan 22, 2004 | 24.25 | 24.65 | 22.93 | 22.95 | 115,300 | +0.09(+0.39%) |
Jan 21, 2004 | 23.00 | 23.00 | 22.06 | 22.86 | 181,300 | -0.14(-0.61%) |
Jan 20, 2004 | 21.15 | 23.00 | 21.15 | 23.00 | 303,300 | +1.75(+8.24%) |
Jan 16, 2004 | 20.00 | 21.38 | 20.00 | 21.25 | 239,100 | +1.25(+6.25%) |
Jan 15, 2004 | 19.70 | 20.25 | 19.66 | 20.00 | 81,400 | +0.30(+1.52%) |
Jan 14, 2004 | 18.32 | 19.81 | 18.32 | 19.70 | 58,300 | +1.38(+7.53%) |
Jan 13, 2004 | 18.45 | 18.59 | 18.10 | 18.32 | 93,200 | +0.00(+0.00%) |
Jan 12, 2004 | 18.60 | 18.61 | 18.25 | 18.32 | 90,100 | -0.36(-1.93%) |
Jan 09, 2004 | 19.20 | 19.20 | 18.64 | 18.68 | 54,800 | -0.62(-3.21%) |
Jan 08, 2004 | 19.30 | 19.30 | 19.05 | 19.30 | 48,700 | -0.10(-0.52%) |
Jan 07, 2004 | 19.44 | 19.60 | 19.40 | 19.40 | 35,300 | -0.08(-0.41%) |
Jan 06, 2004 | 19.45 | 19.50 | 19.38 | 19.48 | 35,400 | -0.02(-0.10%) |
Jan 05, 2004 | 19.30 | 19.50 | 19.20 | 19.50 | 19,800 | +0.27(+1.40%) |
Jan 02, 2004 | 19.45 | 19.50 | 19.18 | 19.23 | 33,000 | -0.20(-1.03%) |
Dec 31, 2003 | 19.50 | 19.50 | 19.30 | 19.43 | 31,100 | -0.04(-0.21%) |
Dec 30, 2003 | 19.55 | 19.55 | 19.37 | 19.47 | 11,000 | -0.20(-1.02%) |
Dec 29, 2003 | 19.25 | 19.87 | 19.25 | 19.67 | 70,300 | +0.47(+2.45%) |
Dec 26, 2003 | 19.00 | 19.20 | 19.00 | 19.20 | 3,900 | +0.38(+2.02%) |
Dec 24, 2003 | 19.00 | 19.01 | 18.70 | 18.82 | 11,300 | -0.05(-0.26%) |
Dec 23, 2003 | 19.20 | 19.20 | 18.77 | 18.87 | 17,900 | -0.37(-1.92%) |
Dec 22, 2003 | 19.85 | 19.85 | 19.09 | 19.24 | 42,600 | -0.36(-1.84%) |
Dec 19, 2003 | 19.10 | 19.60 | 18.99 | 19.60 | 44,600 | +0.87(+4.64%) |
Dec 18, 2003 | 18.05 | 18.80 | 18.05 | 18.73 | 26,100 | +0.58(+3.20%) |
Dec 17, 2003 | 16.63 | 18.23 | 16.57 | 18.15 | 52,100 | +1.59(+9.60%) |
Dec 16, 2003 | 17.01 | 17.18 | 16.25 | 16.56 | 621,600 | -0.24(-1.43%) |
Dec 15, 2003 | 18.19 | 18.45 | 16.20 | 16.80 | 110,500 | -1.12(-6.25%) |
Dec 12, 2003 | 19.13 | 19.15 | 17.77 | 17.92 | 60,900 | -1.23(-6.42%) |
Dec 11, 2003 | 19.20 | 19.29 | 19.00 | 19.15 | 28,100 | -0.05(-0.26%) |
Dec 10, 2003 | 19.35 | 19.35 | 19.15 | 19.20 | 24,800 | +0.00(+0.00%) |
Dec 09, 2003 | 19.10 | 19.23 | 19.06 | 19.20 | 34,500 | +0.10(+0.52%) |
Dec 08, 2003 | 19.25 | 19.28 | 19.10 | 19.10 | 18,500 | -0.15(-0.78%) |
Dec 05, 2003 | 19.20 | 19.35 | 19.16 | 19.25 | 19,200 | -0.10(-0.52%) |
Dec 04, 2003 | 19.18 | 19.50 | 19.17 | 19.35 | 42,400 | +0.14(+0.73%) |
Dec 03, 2003 | 19.20 | 19.44 | 19.20 | 19.21 | 80,400 | -0.09(-0.47%) |
Dec 02, 2003 | 19.15 | 19.30 | 19.00 | 19.30 | 45,300 | +0.22(+1.15%) |
Dec 01, 2003 | 19.00 | 19.00 | 19.00 | 19.08 | 15,200 | +0.08(+0.42%) |
Nov 28, 2003 | 19.00 | 19.05 | 18.96 | 19.00 | 18,000 | +0.02(+0.11%) |
Nov 26, 2003 | 18.99 | 19.00 | 18.90 | 18.98 | 7,100 | -0.01(-0.05%) |
Nov 25, 2003 | 18.70 | 19.00 | 18.70 | 18.99 | 17,400 | +0.39(+2.10%) |
Nov 24, 2003 | 17.93 | 18.70 | 17.93 | 18.60 | 21,000 | +0.71(+3.97%) |
Nov 21, 2003 | 18.21 | 18.53 | 17.88 | 17.89 | 15,100 | -0.06(-0.33%) |
Nov 20, 2003 | 18.43 | 18.70 | 17.95 | 17.95 | 15,000 | -0.77(-4.11%) |
Nov 19, 2003 | 17.60 | 18.73 | 17.27 | 18.72 | 25,500 | +1.16(+6.61%) |
Nov 18, 2003 | 18.55 | 18.70 | 17.50 | 17.56 | 24,200 | -0.96(-5.18%) |
Nov 17, 2003 | 18.55 | 18.92 | 18.50 | 18.52 | 107,900 | -0.48(-2.53%) |
Nov 14, 2003 | 18.90 | 18.99 | 18.65 | 19.00 | 25,200 | +0.34(+1.82%) |
Nov 13, 2003 | 19.05 | 19.20 | 18.30 | 18.66 | 56,800 | -0.64(-3.32%) |
Nov 12, 2003 | 17.80 | 19.48 | 17.80 | 19.30 | 125,800 | +1.46(+8.18%) |
Nov 11, 2003 | 17.05 | 17.89 | 17.05 | 17.84 | 28,900 | +0.74(+4.33%) |
Nov 10, 2003 | 17.66 | 17.66 | 16.87 | 17.10 | 244,100 | -0.60(-3.39%) |
Nov 07, 2003 | 17.99 | 18.07 | 17.78 | 17.70 | 54,000 | -0.25(-1.39%) |
Nov 06, 2003 | 18.35 | 18.45 | 17.51 | 17.95 | 38,100 | -0.55(-2.97%) |
Nov 05, 2003 | 19.23 | 18.75 | 18.20 | 18.50 | 100,800 | -0.22(-1.18%) |
Nov 04, 2003 | 19.23 | 19.23 | 18.65 | 18.72 | 132,400 | -0.34(-1.78%) |