Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.99 | 25.51 | 24.82 | 25.19 | 200,300 | +0.18(+0.72%) |
Jan 29, 2004 | 25.97 | 26.02 | 24.00 | 25.01 | 637,400 | -0.79(-3.06%) |
Jan 28, 2004 | 25.78 | 26.47 | 25.24 | 25.80 | 390,600 | +0.15(+0.58%) |
Jan 27, 2004 | 25.74 | 26.05 | 25.20 | 25.65 | 308,100 | +0.00(+0.00%) |
Jan 26, 2004 | 25.03 | 25.79 | 24.89 | 25.65 | 149,000 | +0.46(+1.83%) |
Jan 23, 2004 | 25.34 | 25.53 | 24.55 | 25.19 | 114,900 | +0.13(+0.52%) |
Jan 22, 2004 | 24.78 | 25.53 | 23.35 | 25.06 | 257,500 | -0.35(-1.38%) |
Jan 21, 2004 | 25.90 | 26.00 | 25.12 | 25.41 | 133,400 | -0.64(-2.46%) |
Jan 20, 2004 | 24.79 | 26.17 | 24.26 | 26.05 | 369,600 | +1.50(+6.11%) |
Jan 16, 2004 | 25.09 | 25.40 | 24.30 | 24.55 | 238,500 | -1.11(-4.33%) |
Jan 15, 2004 | 24.14 | 25.88 | 23.76 | 25.66 | 860,903 | +2.40(+10.32%) |
Jan 14, 2004 | 22.81 | 23.45 | 22.52 | 23.26 | 179,775 | +0.88(+3.93%) |
Jan 13, 2004 | 21.99 | 22.84 | 21.20 | 22.38 | 218,457 | +0.39(+1.77%) |
Jan 12, 2004 | 22.52 | 22.65 | 21.39 | 21.99 | 165,237 | -0.71(-3.13%) |
Jan 09, 2004 | 23.77 | 23.77 | 22.23 | 22.70 | 193,129 | -1.15(-4.82%) |
Jan 08, 2004 | 21.69 | 23.87 | 21.26 | 23.85 | 283,249 | +2.13(+9.81%) |
Jan 07, 2004 | 21.00 | 21.90 | 21.00 | 21.72 | 292,780 | +0.51(+2.40%) |
Jan 06, 2004 | 22.35 | 22.35 | 20.85 | 21.21 | 245,200 | -1.29(-5.73%) |
Jan 05, 2004 | 21.15 | 22.77 | 20.98 | 22.50 | 379,600 | +1.40(+6.64%) |
Jan 02, 2004 | 19.15 | 21.42 | 19.15 | 21.10 | 189,200 | +2.09(+10.99%) |
Dec 31, 2003 | 20.01 | 20.37 | 18.72 | 19.01 | 346,900 | -0.99(-4.95%) |
Dec 30, 2003 | 20.72 | 20.72 | 19.29 | 20.00 | 229,382 | -0.61(-2.96%) |
Dec 29, 2003 | 21.09 | 21.43 | 20.33 | 20.61 | 269,157 | -0.33(-1.58%) |
Dec 26, 2003 | 20.32 | 21.00 | 20.24 | 20.94 | 28,244 | +0.76(+3.77%) |
Dec 24, 2003 | 20.00 | 20.25 | 19.92 | 20.18 | 59,828 | +0.18(+0.90%) |
Dec 23, 2003 | 21.50 | 21.60 | 19.77 | 20.00 | 384,608 | -1.01(-4.81%) |
Dec 22, 2003 | 18.67 | 22.25 | 18.30 | 21.01 | 628,612 | +2.37(+12.71%) |
Dec 19, 2003 | 18.78 | 19.07 | 18.10 | 18.64 | 243,168 | +0.35(+1.91%) |
Dec 18, 2003 | 19.10 | 19.14 | 17.95 | 18.29 | 198,399 | -0.85(-4.44%) |
Dec 17, 2003 | 18.29 | 19.27 | 18.09 | 19.14 | 193,855 | +0.93(+5.11%) |
Dec 16, 2003 | 17.00 | 18.25 | 17.00 | 18.21 | 169,639 | +1.08(+6.30%) |
Dec 15, 2003 | 19.49 | 19.50 | 17.12 | 17.13 | 236,039 | -1.70(-9.03%) |
Dec 12, 2003 | 17.15 | 19.00 | 17.15 | 18.83 | 155,256 | +1.19(+6.75%) |
Dec 11, 2003 | 17.30 | 17.92 | 16.57 | 17.64 | 94,200 | +0.63(+3.70%) |
Dec 10, 2003 | 18.47 | 18.52 | 16.44 | 17.01 | 283,708 | -1.56(-8.40%) |
Dec 09, 2003 | 19.20 | 19.45 | 18.57 | 18.57 | 65,530 | -0.61(-3.18%) |
Dec 08, 2003 | 19.05 | 19.20 | 18.57 | 19.18 | 131,272 | +0.41(+2.18%) |
Dec 05, 2003 | 19.00 | 19.00 | 18.38 | 18.77 | 48,708 | -0.23(-1.21%) |
Dec 04, 2003 | 18.70 | 19.00 | 18.26 | 19.00 | 210,160 | +0.53(+2.87%) |
Dec 03, 2003 | 18.86 | 19.25 | 17.93 | 18.47 | 166,927 | -0.24(-1.28%) |
Dec 02, 2003 | 17.01 | 18.78 | 16.97 | 18.71 | 354,379 | +1.86(+11.04%) |
Dec 01, 2003 | 16.95 | 17.09 | 16.58 | 16.85 | 228,916 | +0.25(+1.51%) |
Nov 28, 2003 | 16.42 | 16.87 | 16.38 | 16.60 | 24,525 | +0.20(+1.22%) |
Nov 26, 2003 | 16.08 | 16.43 | 15.78 | 16.40 | 88,845 | +0.44(+2.76%) |
Nov 25, 2003 | 15.99 | 16.50 | 15.71 | 15.96 | 119,624 | +0.04(+0.25%) |
Nov 24, 2003 | 16.00 | 16.00 | 15.56 | 15.92 | 64,096 | -0.07(-0.44%) |
Nov 21, 2003 | 15.41 | 16.00 | 15.47 | 15.99 | 99,944 | +0.58(+3.77%) |
Nov 20, 2003 | 16.00 | 16.00 | 15.20 | 15.41 | 173,154 | -0.49(-3.08%) |
Nov 19, 2003 | 16.00 | 16.25 | 15.83 | 15.90 | 128,672 | -0.15(-0.93%) |
Nov 18, 2003 | 16.04 | 16.38 | 16.00 | 16.05 | 49,675 | -0.12(-0.74%) |
Nov 17, 2003 | 16.04 | 16.59 | 15.20 | 16.17 | 102,796 | -0.02(-0.12%) |
Nov 14, 2003 | 16.35 | 16.50 | 16.17 | 16.19 | 29,683 | -0.16(-0.98%) |
Nov 13, 2003 | 16.46 | 16.90 | 16.09 | 16.35 | 49,270 | -0.11(-0.67%) |
Nov 12, 2003 | 15.89 | 16.50 | 15.89 | 16.46 | 252,241 | +0.25(+1.54%) |
Nov 11, 2003 | 16.18 | 16.25 | 15.41 | 16.21 | 74,065 | +0.11(+0.68%) |
Nov 10, 2003 | 16.40 | 16.50 | 15.95 | 16.10 | 113,818 | -0.15(-0.92%) |
Nov 07, 2003 | 16.40 | 16.80 | 16.16 | 16.25 | 147,277 | -0.15(-0.91%) |
Nov 06, 2003 | 16.00 | 16.40 | 15.92 | 16.40 | 143,527 | +0.43(+2.69%) |
Nov 05, 2003 | 16.40 | 16.40 | 15.90 | 15.97 | 174,761 | -0.44(-2.68%) |
Nov 04, 2003 | 16.20 | 16.55 | 15.91 | 16.41 | 188,818 | -0.07(-0.42%) |