Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.10 | 21.21 | 18.66 | 18.91 | 702,200 | -2.29(-10.81%) |
Jan 29, 2004 | 21.84 | 22.00 | 19.65 | 21.20 | 1,938,500 | +0.40(+1.92%) |
Jan 28, 2004 | 20.35 | 21.12 | 19.97 | 20.80 | 943,200 | +0.23(+1.12%) |
Jan 27, 2004 | 19.20 | 20.84 | 19.05 | 20.57 | 972,700 | +1.38(+7.19%) |
Jan 26, 2004 | 18.75 | 19.19 | 18.45 | 19.19 | 430,100 | +0.61(+3.28%) |
Jan 23, 2004 | 18.76 | 19.00 | 18.23 | 18.58 | 269,200 | -0.38(-2.00%) |
Jan 22, 2004 | 19.14 | 19.60 | 18.71 | 18.96 | 502,000 | -0.02(-0.13%) |
Jan 21, 2004 | 18.70 | 19.25 | 18.25 | 18.98 | 651,300 | +0.38(+2.02%) |
Jan 20, 2004 | 18.17 | 18.66 | 17.75 | 18.61 | 305,400 | +0.49(+2.70%) |
Jan 16, 2004 | 18.30 | 18.43 | 17.55 | 18.12 | 369,000 | -0.18(-0.98%) |
Jan 15, 2004 | 16.52 | 18.40 | 16.36 | 18.30 | 1,339,047 | +1.80(+10.91%) |
Jan 14, 2004 | 16.57 | 16.80 | 16.24 | 16.50 | 780,360 | +0.18(+1.12%) |
Jan 13, 2004 | 16.63 | 17.12 | 16.15 | 16.32 | 981,596 | -1.07(-6.17%) |
Jan 12, 2004 | 17.48 | 17.50 | 16.02 | 17.39 | 1,469,236 | -0.11(-0.63%) |
Jan 09, 2004 | 18.75 | 18.87 | 16.90 | 17.50 | 1,273,650 | -1.47(-7.75%) |
Jan 08, 2004 | 19.10 | 19.55 | 18.78 | 18.97 | 351,631 | -0.13(-0.68%) |
Jan 07, 2004 | 18.85 | 19.81 | 18.85 | 19.10 | 362,494 | +0.11(+0.58%) |
Jan 06, 2004 | 19.38 | 19.54 | 18.50 | 18.99 | 393,800 | -0.38(-1.96%) |
Jan 05, 2004 | 19.20 | 19.78 | 18.00 | 19.37 | 908,700 | +0.23(+1.20%) |
Jan 02, 2004 | 20.00 | 20.60 | 19.00 | 19.14 | 621,000 | -0.73(-3.67%) |
Dec 31, 2003 | 19.90 | 20.09 | 19.53 | 19.87 | 297,000 | -0.09(-0.45%) |
Dec 30, 2003 | 20.40 | 20.69 | 19.50 | 19.96 | 506,616 | -0.70(-3.39%) |
Dec 29, 2003 | 21.35 | 21.48 | 20.34 | 20.66 | 457,832 | -0.24(-1.15%) |
Dec 26, 2003 | 21.02 | 22.21 | 20.55 | 20.90 | 569,237 | -0.02(-0.10%) |
Dec 24, 2003 | 19.40 | 22.95 | 19.30 | 20.92 | 1,665,007 | +1.83(+9.59%) |
Dec 23, 2003 | 18.50 | 19.15 | 18.50 | 19.09 | 319,040 | +0.55(+2.97%) |
Dec 22, 2003 | 18.24 | 19.06 | 18.06 | 18.54 | 409,305 | -0.49(-2.57%) |
Dec 19, 2003 | 18.87 | 19.34 | 18.82 | 19.03 | 225,555 | +0.26(+1.39%) |
Dec 18, 2003 | 19.40 | 19.50 | 18.77 | 18.77 | 510,902 | -0.50(-2.59%) |
Dec 17, 2003 | 19.55 | 19.57 | 18.90 | 19.27 | 368,283 | -0.08(-0.41%) |
Dec 16, 2003 | 18.55 | 19.50 | 18.37 | 19.35 | 631,109 | +0.93(+5.05%) |
Dec 15, 2003 | 20.35 | 20.49 | 18.25 | 18.42 | 793,463 | -1.04(-5.34%) |
Dec 12, 2003 | 19.76 | 20.10 | 18.71 | 19.46 | 678,888 | +0.21(+1.09%) |
Dec 11, 2003 | 17.61 | 19.52 | 17.70 | 19.25 | 510,484 | +1.64(+9.31%) |
Dec 10, 2003 | 18.10 | 18.36 | 17.35 | 17.61 | 469,152 | -0.57(-3.14%) |
Dec 09, 2003 | 19.83 | 20.00 | 18.05 | 18.18 | 404,188 | -1.32(-6.77%) |
Dec 08, 2003 | 18.20 | 19.50 | 18.10 | 19.50 | 491,600 | +1.32(+7.26%) |
Dec 05, 2003 | 19.40 | 19.70 | 18.32 | 18.18 | 389,202 | -1.22(-6.29%) |
Dec 04, 2003 | 19.89 | 20.70 | 19.00 | 19.40 | 724,256 | -0.22(-1.12%) |
Dec 03, 2003 | 19.80 | 21.45 | 19.60 | 19.62 | 1,588,627 | -0.58(-2.87%) |
Dec 02, 2003 | 16.95 | 20.58 | 16.70 | 20.20 | 4,163,736 | +3.93(+24.15%) |
Dec 01, 2003 | 16.16 | 16.51 | 15.72 | 16.27 | 709,057 | +0.42(+2.65%) |
Nov 28, 2003 | 14.60 | 16.66 | 14.53 | 15.85 | 1,057,401 | +1.64(+11.54%) |
Nov 26, 2003 | 14.80 | 14.80 | 14.15 | 14.21 | 72,647 | -0.32(-2.20%) |
Nov 25, 2003 | 13.25 | 14.65 | 13.12 | 14.53 | 293,349 | +0.46(+3.27%) |
Nov 24, 2003 | 13.34 | 14.30 | 13.34 | 14.07 | 217,365 | +0.78(+5.87%) |
Nov 21, 2003 | 13.38 | 13.56 | 13.21 | 13.29 | 175,566 | -0.09(-0.67%) |
Nov 20, 2003 | 13.35 | 13.59 | 13.25 | 13.38 | 182,494 | -0.14(-1.04%) |
Nov 19, 2003 | 13.73 | 13.73 | 13.15 | 13.52 | 146,176 | -0.04(-0.29%) |
Nov 18, 2003 | 14.53 | 14.70 | 13.51 | 13.56 | 253,404 | -0.72(-5.04%) |
Nov 17, 2003 | 15.50 | 15.50 | 14.25 | 14.28 | 349,363 | -0.73(-4.86%) |
Nov 14, 2003 | 14.69 | 15.10 | 14.52 | 15.01 | 211,276 | +0.32(+2.18%) |
Nov 13, 2003 | 14.50 | 14.93 | 14.20 | 14.69 | 131,207 | +0.34(+2.37%) |
Nov 12, 2003 | 14.14 | 14.48 | 14.13 | 14.35 | 133,959 | +0.21(+1.49%) |
Nov 11, 2003 | 14.54 | 14.54 | 14.13 | 14.14 | 189,062 | -0.33(-2.28%) |
Nov 10, 2003 | 14.80 | 14.81 | 14.45 | 14.47 | 153,701 | -0.18(-1.23%) |
Nov 07, 2003 | 14.55 | 15.00 | 14.55 | 14.65 | 224,662 | +0.14(+0.96%) |
Nov 06, 2003 | 15.05 | 15.25 | 14.29 | 14.51 | 265,034 | -0.53(-3.52%) |
Nov 05, 2003 | 14.35 | 15.05 | 14.26 | 15.04 | 272,810 | +0.72(+5.03%) |
Nov 04, 2003 | 14.35 | 14.61 | 14.22 | 14.32 | 198,006 | -0.03(-0.21%) |