Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.73 | 26.08 | 25.55 | 26.05 | 602,831 | +0.29(+1.11%) |
Jan 29, 2004 | 25.78 | 25.78 | 25.45 | 25.76 | 1,386,345 | -0.02(-0.07%) |
Jan 28, 2004 | 25.93 | 26.12 | 25.78 | 25.78 | 1,059,476 | -0.06(-0.24%) |
Jan 27, 2004 | 26.06 | 26.35 | 25.84 | 25.84 | 4,063,757 | +1.71(+7.09%) |
Jan 26, 2004 | 23.96 | 24.13 | 23.55 | 24.13 | 759,352 | +0.17(+0.71%) |
Jan 23, 2004 | 23.95 | 24.35 | 23.61 | 23.96 | 692,337 | +0.16(+0.66%) |
Jan 22, 2004 | 23.73 | 23.96 | 23.56 | 23.80 | 593,106 | +0.25(+1.06%) |
Jan 21, 2004 | 23.69 | 23.82 | 23.47 | 23.55 | 619,395 | -0.21(-0.87%) |
Jan 20, 2004 | 23.71 | 23.94 | 23.51 | 23.76 | 821,048 | +0.04(+0.19%) |
Jan 16, 2004 | 23.62 | 23.89 | 23.58 | 23.71 | 871,803 | -0.02(-0.09%) |
Jan 15, 2004 | 23.80 | 23.80 | 23.56 | 23.73 | 1,223,442 | -0.07(-0.28%) |
Jan 14, 2004 | 23.60 | 23.89 | 23.60 | 23.80 | 1,994,344 | +0.13(+0.54%) |
Jan 13, 2004 | 23.69 | 24.29 | 23.05 | 23.67 | 3,099,712 | +1.12(+4.96%) |
Jan 12, 2004 | 22.73 | 22.74 | 22.38 | 22.55 | 991,853 | -0.26(-1.13%) |
Jan 09, 2004 | 22.98 | 22.99 | 22.76 | 22.81 | 973,314 | -0.27(-1.18%) |
Jan 08, 2004 | 23.08 | 23.10 | 22.89 | 23.08 | 930,612 | +0.00(+0.00%) |
Jan 07, 2004 | 22.38 | 23.28 | 22.38 | 23.08 | 2,489,283 | +0.71(+3.16%) |
Jan 06, 2004 | 21.94 | 22.38 | 21.91 | 22.38 | 1,017,838 | +0.44(+2.00%) |
Jan 05, 2004 | 21.32 | 21.98 | 21.28 | 21.94 | 1,675,072 | +0.62(+2.92%) |
Jan 02, 2004 | 21.76 | 21.80 | 21.26 | 21.32 | 589,914 | -0.25(-1.16%) |
Dec 31, 2003 | 21.80 | 21.93 | 21.50 | 21.57 | 621,067 | -0.30(-1.38%) |
Dec 30, 2003 | 21.58 | 21.91 | 21.50 | 21.87 | 594,321 | +0.30(+1.40%) |
Dec 29, 2003 | 21.52 | 21.69 | 21.46 | 21.57 | 511,654 | +0.05(+0.22%) |
Dec 26, 2003 | 21.80 | 21.84 | 21.52 | 21.52 | 269,275 | -0.21(-0.99%) |
Dec 24, 2003 | 21.81 | 21.94 | 21.73 | 21.73 | 298,756 | -0.11(-0.48%) |
Dec 23, 2003 | 21.80 | 21.97 | 21.76 | 21.84 | 490,684 | -0.01(-0.04%) |
Dec 22, 2003 | 22.02 | 22.01 | 21.72 | 21.85 | 603,135 | -0.18(-0.80%) |
Dec 19, 2003 | 21.93 | 22.07 | 21.76 | 22.02 | 1,563,229 | +0.52(+2.43%) |
Dec 18, 2003 | 20.64 | 21.55 | 20.60 | 21.50 | 2,407,527 | +1.05(+5.15%) |
Dec 17, 2003 | 20.12 | 20.49 | 20.12 | 20.45 | 1,262,345 | +0.31(+1.55%) |
Dec 16, 2003 | 20.09 | 20.29 | 19.95 | 20.14 | 1,701,666 | +0.21(+1.03%) |
Dec 15, 2003 | 21.26 | 21.26 | 19.93 | 19.93 | 1,924,441 | -0.94(-4.52%) |
Dec 12, 2003 | 21.25 | 21.27 | 20.71 | 20.87 | 1,173,143 | -0.32(-1.49%) |
Dec 11, 2003 | 21.23 | 21.75 | 21.06 | 21.19 | 1,575,841 | -0.04(-0.21%) |
Dec 10, 2003 | 21.87 | 21.91 | 21.12 | 21.23 | 1,392,424 | -0.64(-2.91%) |
Dec 09, 2003 | 22.37 | 22.42 | 21.87 | 21.87 | 764,366 | -0.47(-2.10%) |
Dec 08, 2003 | 22.62 | 22.72 | 22.37 | 22.34 | 929,093 | -0.25(-1.09%) |
Dec 05, 2003 | 23.10 | 23.10 | 22.64 | 22.58 | 768,165 | -0.50(-2.19%) |
Dec 04, 2003 | 23.58 | 23.62 | 22.98 | 23.09 | 1,271,158 | -0.38(-1.63%) |
Dec 03, 2003 | 23.93 | 24.00 | 23.47 | 23.47 | 554,811 | -0.37(-1.55%) |
Dec 02, 2003 | 24.28 | 24.34 | 23.84 | 23.84 | 570,919 | -0.43(-1.79%) |
Dec 01, 2003 | 24.13 | 24.33 | 24.13 | 24.27 | 675,013 | +0.07(+0.31%) |
Nov 28, 2003 | 24.46 | 24.46 | 24.10 | 24.20 | 261,981 | -0.04(-0.18%) |
Nov 26, 2003 | 23.09 | 24.50 | 23.93 | 24.24 | 1,722,940 | +1.15(+4.98%) |
Nov 25, 2003 | 23.22 | 23.33 | 23.16 | 23.09 | 724,400 | +0.03(+0.11%) |
Nov 24, 2003 | 22.88 | 23.19 | 22.88 | 23.07 | 663,616 | +0.26(+1.13%) |
Nov 21, 2003 | 22.76 | 23.18 | 22.73 | 22.81 | 863,445 | -0.01(-0.04%) |
Nov 20, 2003 | 22.88 | 23.06 | 22.77 | 22.82 | 1,087,437 | +0.00(+0.02%) |
Nov 19, 2003 | 22.88 | 23.05 | 22.51 | 22.81 | 1,046,559 | -0.13(-0.57%) |
Nov 18, 2003 | 23.71 | 24.04 | 22.91 | 22.94 | 1,094,275 | -0.42(-1.78%) |
Nov 17, 2003 | 23.62 | 23.78 | 23.24 | 23.36 | 568,792 | -0.35(-1.46%) |
Nov 14, 2003 | 24.16 | 24.29 | 23.80 | 23.71 | 549,037 | -0.43(-1.78%) |
Nov 13, 2003 | 24.00 | 24.19 | 23.84 | 24.14 | 757,224 | +0.23(+0.97%) |
Nov 12, 2003 | 23.21 | 23.92 | 23.18 | 23.91 | 960,093 | +0.65(+2.81%) |
Nov 11, 2003 | 23.27 | 23.42 | 23.10 | 23.25 | 905,691 | -0.00(-0.02%) |
Nov 10, 2003 | 23.49 | 23.76 | 23.26 | 23.26 | 797,038 | -0.32(-1.38%) |
Nov 07, 2003 | 24.09 | 24.09 | 23.48 | 23.58 | 1,370,389 | -0.52(-2.15%) |
Nov 06, 2003 | 24.57 | 24.57 | 23.98 | 24.10 | 1,297,296 | -0.44(-1.81%) |
Nov 05, 2003 | 28.07 | 25.58 | 24.20 | 24.54 | 2,100,869 | -0.24(-0.96%) |
Nov 04, 2003 | 28.07 | 25.58 | 23.28 | 24.78 | 15,188,258 | -3.36(-11.94%) |