Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.99 | 19.97 | 18.92 | 19.58 | 902,731 | +0.60(+3.15%) |
Jan 29, 2004 | 18.93 | 19.45 | 18.21 | 18.98 | 1,629,726 | -0.50(-2.54%) |
Jan 28, 2004 | 21.37 | 21.58 | 19.28 | 19.47 | 2,161,260 | -1.04(-5.06%) |
Jan 27, 2004 | 20.33 | 21.52 | 19.67 | 20.51 | 4,327,739 | +0.47(+2.35%) |
Jan 26, 2004 | 20.35 | 20.43 | 19.51 | 20.04 | 1,260,820 | -0.27(-1.35%) |
Jan 23, 2004 | 20.27 | 20.68 | 19.72 | 20.31 | 985,572 | +0.15(+0.74%) |
Jan 22, 2004 | 21.04 | 21.61 | 20.05 | 20.16 | 1,335,772 | -0.70(-3.35%) |
Jan 21, 2004 | 21.26 | 21.37 | 20.09 | 20.86 | 1,002,497 | -0.59(-2.75%) |
Jan 20, 2004 | 20.44 | 21.49 | 20.38 | 21.45 | 1,064,723 | +1.06(+5.20%) |
Jan 16, 2004 | 20.00 | 20.59 | 19.74 | 20.39 | 780,950 | +0.67(+3.39%) |
Jan 15, 2004 | 20.07 | 20.07 | 19.29 | 19.72 | 1,194,847 | -0.20(-1.03%) |
Jan 14, 2004 | 20.22 | 20.38 | 19.49 | 19.93 | 741,597 | -0.28(-1.36%) |
Jan 13, 2004 | 20.64 | 20.64 | 19.32 | 20.20 | 788,459 | -0.38(-1.83%) |
Jan 12, 2004 | 19.96 | 20.71 | 19.84 | 20.58 | 916,806 | +0.59(+2.95%) |
Jan 09, 2004 | 20.06 | 20.79 | 19.72 | 19.99 | 985,274 | -0.52(-2.53%) |
Jan 08, 2004 | 20.56 | 20.59 | 19.93 | 20.51 | 897,905 | +0.08(+0.38%) |
Jan 07, 2004 | 20.38 | 20.46 | 19.62 | 20.43 | 627,797 | +0.26(+1.29%) |
Jan 06, 2004 | 20.20 | 20.56 | 19.97 | 20.17 | 931,490 | -0.10(-0.50%) |
Jan 05, 2004 | 19.87 | 20.68 | 19.45 | 20.27 | 1,777,848 | +1.22(+6.39%) |
Jan 02, 2004 | 18.94 | 19.29 | 18.78 | 19.06 | 713,251 | +0.40(+2.15%) |
Dec 31, 2003 | 19.14 | 19.32 | 18.58 | 18.66 | 1,123,260 | -0.51(-2.67%) |
Dec 30, 2003 | 18.70 | 19.24 | 18.67 | 19.17 | 968,980 | +0.38(+2.01%) |
Dec 29, 2003 | 18.35 | 19.58 | 18.28 | 18.79 | 1,754,618 | +0.52(+2.84%) |
Dec 26, 2003 | 18.01 | 18.42 | 18.01 | 18.27 | 337,073 | +0.24(+1.31%) |
Dec 24, 2003 | 17.84 | 18.04 | 17.61 | 18.04 | 224,131 | +0.20(+1.10%) |
Dec 23, 2003 | 17.74 | 17.93 | 17.51 | 17.84 | 936,002 | +0.08(+0.44%) |
Dec 22, 2003 | 17.32 | 17.81 | 17.26 | 17.76 | 1,206,955 | +0.29(+1.66%) |
Dec 19, 2003 | 17.05 | 17.51 | 16.62 | 17.47 | 1,798,106 | +0.46(+2.68%) |
Dec 18, 2003 | 16.06 | 17.34 | 16.06 | 17.01 | 1,674,298 | +1.05(+6.60%) |
Dec 17, 2003 | 16.20 | 16.47 | 15.65 | 15.96 | 882,076 | -0.29(-1.79%) |
Dec 16, 2003 | 15.91 | 16.49 | 15.43 | 16.25 | 1,723,094 | +0.40(+2.53%) |
Dec 15, 2003 | 17.74 | 17.76 | 15.80 | 15.85 | 1,736,198 | -1.30(-7.56%) |
Dec 12, 2003 | 17.32 | 17.50 | 16.67 | 17.15 | 2,927,560 | +0.97(+5.97%) |
Dec 11, 2003 | 15.25 | 16.64 | 14.93 | 16.18 | 5,630,934 | +0.81(+5.27%) |
Dec 10, 2003 | 16.26 | 16.31 | 15.36 | 15.37 | 1,746,248 | -0.83(-5.14%) |
Dec 09, 2003 | 17.15 | 17.15 | 16.11 | 16.20 | 1,207,981 | -0.57(-3.37%) |
Dec 08, 2003 | 16.69 | 17.16 | 16.35 | 16.77 | 1,007,892 | +0.02(+0.09%) |
Dec 05, 2003 | 17.28 | 17.34 | 16.35 | 16.75 | 1,110,780 | -0.53(-3.05%) |
Dec 04, 2003 | 17.91 | 18.00 | 16.78 | 17.28 | 1,692,386 | -0.59(-3.30%) |
Dec 03, 2003 | 18.94 | 18.95 | 17.81 | 17.87 | 1,670,247 | -1.02(-5.41%) |
Dec 02, 2003 | 18.98 | 19.21 | 18.74 | 18.89 | 951,276 | +0.02(+0.08%) |
Dec 01, 2003 | 19.37 | 19.69 | 18.51 | 18.88 | 1,001,194 | -0.28(-1.48%) |
Nov 28, 2003 | 18.90 | 19.25 | 18.82 | 19.16 | 271,285 | +0.27(+1.41%) |
Nov 26, 2003 | 19.16 | 19.33 | 18.39 | 18.89 | 591,016 | -0.04(-0.21%) |
Nov 25, 2003 | 18.69 | 19.23 | 18.56 | 18.93 | 1,182,487 | +0.21(+1.13%) |
Nov 24, 2003 | 18.86 | 18.92 | 18.62 | 18.72 | 1,129,681 | +0.13(+0.72%) |
Nov 21, 2003 | 18.27 | 18.74 | 18.10 | 18.59 | 1,396,119 | +0.31(+1.72%) |
Nov 20, 2003 | 18.97 | 19.17 | 18.16 | 18.27 | 1,446,554 | -0.96(-4.99%) |
Nov 19, 2003 | 19.85 | 19.94 | 19.10 | 19.23 | 1,632,907 | -0.64(-3.20%) |
Nov 18, 2003 | 19.85 | 20.29 | 19.57 | 19.87 | 1,521,000 | +0.14(+0.72%) |
Nov 17, 2003 | 19.69 | 20.05 | 19.36 | 19.72 | 560,642 | -0.09(-0.48%) |
Nov 14, 2003 | 20.83 | 20.95 | 19.80 | 19.82 | 1,371,045 | -0.98(-4.72%) |
Nov 13, 2003 | 20.65 | 21.40 | 20.10 | 20.80 | 1,370,756 | -0.08(-0.38%) |
Nov 12, 2003 | 19.52 | 20.88 | 19.47 | 20.88 | 1,480,298 | +1.35(+6.92%) |
Nov 11, 2003 | 19.65 | 19.94 | 19.06 | 19.53 | 942,715 | -0.20(-1.00%) |
Nov 10, 2003 | 20.85 | 20.85 | 19.59 | 19.72 | 935,423 | -1.08(-5.18%) |
Nov 07, 2003 | 21.26 | 21.64 | 20.56 | 20.80 | 993,126 | -0.59(-2.76%) |
Nov 06, 2003 | 20.90 | 21.40 | 20.33 | 21.39 | 909,208 | +0.53(+2.56%) |
Nov 05, 2003 | 20.55 | 20.90 | 19.89 | 20.86 | 737,755 | +0.21(+1.03%) |
Nov 04, 2003 | 20.68 | 21.31 | 20.44 | 20.64 | 1,033,261 | -0.29(-1.39%) |