Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.39 | 21.95 | 21.07 | 21.67 | 441,100 | +0.33(+1.55%) |
Jan 29, 2004 | 21.78 | 22.04 | 20.86 | 21.34 | 527,900 | -0.03(-0.14%) |
Jan 28, 2004 | 22.55 | 23.00 | 21.22 | 21.37 | 513,600 | -1.05(-4.68%) |
Jan 27, 2004 | 22.93 | 23.19 | 22.26 | 22.42 | 519,500 | -0.61(-2.65%) |
Jan 26, 2004 | 23.03 | 23.22 | 22.78 | 23.03 | 725,500 | -0.02(-0.09%) |
Jan 23, 2004 | 23.72 | 23.78 | 22.66 | 23.05 | 348,700 | -0.53(-2.25%) |
Jan 22, 2004 | 23.51 | 24.12 | 22.58 | 23.58 | 1,001,500 | +0.78(+3.42%) |
Jan 21, 2004 | 23.98 | 24.07 | 22.56 | 22.80 | 634,400 | -1.66(-6.79%) |
Jan 20, 2004 | 23.51 | 24.46 | 23.21 | 24.46 | 692,400 | +0.99(+4.22%) |
Jan 16, 2004 | 22.46 | 24.47 | 21.75 | 23.47 | 3,736,600 | +3.12(+15.33%) |
Jan 15, 2004 | 19.98 | 20.40 | 19.74 | 20.35 | 608,396 | +0.23(+1.14%) |
Jan 14, 2004 | 19.48 | 20.16 | 19.43 | 20.12 | 478,697 | +0.69(+3.55%) |
Jan 13, 2004 | 19.27 | 19.64 | 19.18 | 19.43 | 404,104 | +0.23(+1.20%) |
Jan 12, 2004 | 18.69 | 19.63 | 18.69 | 19.20 | 624,709 | +0.55(+2.95%) |
Jan 09, 2004 | 18.57 | 19.05 | 18.37 | 18.65 | 456,530 | -0.16(-0.85%) |
Jan 08, 2004 | 18.44 | 19.04 | 18.28 | 18.81 | 327,148 | +0.42(+2.28%) |
Jan 07, 2004 | 17.71 | 18.40 | 17.71 | 18.39 | 373,251 | +0.66(+3.72%) |
Jan 06, 2004 | 17.64 | 17.81 | 17.40 | 17.73 | 293,400 | +0.08(+0.45%) |
Jan 05, 2004 | 17.57 | 17.89 | 17.41 | 17.65 | 294,200 | +0.22(+1.26%) |
Jan 02, 2004 | 17.37 | 17.60 | 17.18 | 17.43 | 140,600 | +0.26(+1.51%) |
Dec 31, 2003 | 17.60 | 17.76 | 17.03 | 17.17 | 191,100 | -0.42(-2.39%) |
Dec 30, 2003 | 17.23 | 17.67 | 16.76 | 17.59 | 198,664 | +0.38(+2.21%) |
Dec 29, 2003 | 16.82 | 17.30 | 16.81 | 17.21 | 316,865 | +0.37(+2.20%) |
Dec 26, 2003 | 17.00 | 17.05 | 16.84 | 16.84 | 25,990 | -0.16(-0.94%) |
Dec 24, 2003 | 17.20 | 17.20 | 17.00 | 17.00 | 74,091 | -0.20(-1.16%) |
Dec 23, 2003 | 17.00 | 17.21 | 16.80 | 17.20 | 189,845 | +0.22(+1.30%) |
Dec 22, 2003 | 16.71 | 16.99 | 16.55 | 16.98 | 242,270 | +0.34(+2.04%) |
Dec 19, 2003 | 16.88 | 17.06 | 16.50 | 16.64 | 234,978 | -0.48(-2.80%) |
Dec 18, 2003 | 16.04 | 17.12 | 15.89 | 17.12 | 502,769 | +1.11(+6.93%) |
Dec 17, 2003 | 16.32 | 16.37 | 15.73 | 16.01 | 324,199 | -0.48(-2.91%) |
Dec 16, 2003 | 16.62 | 16.74 | 15.79 | 16.49 | 434,408 | -0.18(-1.08%) |
Dec 15, 2003 | 17.19 | 17.34 | 16.56 | 16.67 | 379,681 | -0.06(-0.36%) |
Dec 12, 2003 | 16.57 | 16.80 | 16.30 | 16.73 | 236,535 | +0.28(+1.67%) |
Dec 11, 2003 | 15.61 | 16.56 | 15.66 | 16.45 | 189,155 | +0.84(+5.41%) |
Dec 10, 2003 | 15.85 | 15.99 | 15.30 | 15.61 | 224,829 | -0.14(-0.89%) |
Dec 09, 2003 | 16.51 | 16.60 | 15.71 | 15.75 | 301,050 | -0.72(-4.37%) |
Dec 08, 2003 | 16.75 | 17.10 | 16.38 | 16.47 | 233,833 | -0.28(-1.67%) |
Dec 05, 2003 | 17.04 | 17.05 | 16.61 | 16.75 | 218,067 | -0.65(-3.74%) |
Dec 04, 2003 | 17.26 | 17.61 | 16.95 | 17.40 | 272,529 | +0.11(+0.64%) |
Dec 03, 2003 | 17.89 | 18.21 | 17.25 | 17.29 | 202,152 | -0.46(-2.59%) |
Dec 02, 2003 | 18.25 | 18.31 | 17.75 | 17.75 | 213,033 | -0.49(-2.69%) |
Dec 01, 2003 | 17.92 | 18.43 | 17.82 | 18.24 | 181,682 | +0.30(+1.67%) |
Nov 28, 2003 | 18.10 | 18.31 | 17.73 | 17.94 | 80,641 | -0.22(-1.21%) |
Nov 26, 2003 | 17.65 | 18.27 | 17.39 | 18.16 | 276,864 | +0.66(+3.77%) |
Nov 25, 2003 | 17.89 | 17.91 | 17.41 | 17.50 | 348,501 | -0.39(-2.18%) |
Nov 24, 2003 | 17.67 | 17.96 | 17.46 | 17.89 | 289,301 | +0.40(+2.29%) |
Nov 21, 2003 | 17.34 | 17.64 | 17.30 | 17.49 | 178,360 | +0.15(+0.87%) |
Nov 20, 2003 | 17.43 | 17.83 | 17.20 | 17.34 | 354,429 | -0.61(-3.40%) |
Nov 19, 2003 | 17.71 | 17.97 | 17.41 | 17.95 | 242,409 | +0.33(+1.87%) |
Nov 18, 2003 | 17.98 | 18.48 | 17.55 | 17.62 | 178,991 | -0.27(-1.51%) |
Nov 17, 2003 | 18.17 | 18.32 | 17.43 | 17.89 | 348,233 | -0.36(-1.97%) |
Nov 14, 2003 | 19.07 | 19.24 | 18.19 | 18.25 | 338,156 | -0.80(-4.20%) |
Nov 13, 2003 | 19.40 | 19.44 | 19.02 | 19.05 | 316,438 | -0.40(-2.06%) |
Nov 12, 2003 | 18.73 | 19.45 | 18.73 | 19.45 | 288,257 | +0.73(+3.90%) |
Nov 11, 2003 | 18.70 | 18.84 | 18.39 | 18.72 | 324,362 | -0.15(-0.79%) |
Nov 10, 2003 | 19.55 | 19.60 | 18.87 | 18.87 | 593,039 | -0.65(-3.33%) |
Nov 07, 2003 | 19.25 | 19.63 | 19.11 | 19.52 | 453,602 | +0.23(+1.19%) |
Nov 06, 2003 | 18.89 | 19.29 | 18.53 | 19.29 | 331,441 | +0.70(+3.77%) |
Nov 05, 2003 | 18.35 | 18.71 | 17.61 | 18.59 | 378,998 | +0.22(+1.20%) |
Nov 04, 2003 | 17.85 | 19.26 | 17.78 | 18.37 | 850,162 | +0.41(+2.28%) |