Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.30 | 24.50 | 24.04 | 24.34 | 699,600 | +0.26(+1.08%) |
Jan 29, 2004 | 23.82 | 24.13 | 23.71 | 24.08 | 842,500 | +0.20(+0.86%) |
Jan 28, 2004 | 24.18 | 24.52 | 23.70 | 23.88 | 695,400 | -0.30(-1.26%) |
Jan 27, 2004 | 24.40 | 24.41 | 24.01 | 24.18 | 557,900 | -0.39(-1.59%) |
Jan 26, 2004 | 23.79 | 24.57 | 23.62 | 24.57 | 561,800 | +0.73(+3.08%) |
Jan 23, 2004 | 24.10 | 24.35 | 23.73 | 23.84 | 1,387,900 | -0.49(-2.01%) |
Jan 22, 2004 | 24.71 | 24.86 | 24.12 | 24.32 | 1,065,900 | -0.38(-1.52%) |
Jan 21, 2004 | 24.00 | 24.88 | 23.98 | 24.70 | 2,092,600 | +0.93(+3.89%) |
Jan 20, 2004 | 21.75 | 24.00 | 21.73 | 23.77 | 3,321,800 | +3.52(+17.41%) |
Jan 16, 2004 | 19.95 | 20.31 | 19.95 | 20.25 | 603,000 | +0.18(+0.87%) |
Jan 15, 2004 | 20.25 | 20.25 | 19.93 | 20.07 | 448,600 | -0.20(-0.96%) |
Jan 14, 2004 | 20.04 | 20.30 | 19.93 | 20.27 | 508,500 | +0.23(+1.17%) |
Jan 13, 2004 | 19.88 | 20.11 | 19.84 | 20.04 | 625,800 | +0.19(+0.96%) |
Jan 12, 2004 | 19.62 | 19.84 | 19.54 | 19.84 | 357,700 | +0.27(+1.38%) |
Jan 09, 2004 | 19.42 | 19.80 | 19.36 | 19.57 | 363,100 | +0.22(+1.16%) |
Jan 08, 2004 | 18.95 | 19.37 | 18.95 | 19.35 | 805,700 | +0.00(+0.00%) |
Jan 07, 2004 | 19.50 | 19.52 | 19.15 | 19.35 | 539,000 | -0.46(-2.32%) |
Jan 06, 2004 | 19.65 | 19.83 | 19.48 | 19.81 | 248,700 | +0.11(+0.56%) |
Jan 05, 2004 | 19.28 | 19.70 | 19.27 | 19.70 | 306,700 | +0.54(+2.85%) |
Jan 02, 2004 | 18.93 | 19.33 | 18.93 | 19.16 | 168,900 | +0.18(+0.95%) |
Dec 31, 2003 | 19.26 | 19.26 | 18.94 | 18.98 | 336,000 | -0.18(-0.97%) |
Dec 30, 2003 | 19.35 | 19.38 | 19.14 | 19.16 | 250,000 | -0.16(-0.85%) |
Dec 29, 2003 | 18.89 | 19.49 | 19.03 | 19.32 | 363,800 | +0.43(+2.30%) |
Dec 26, 2003 | 18.85 | 18.93 | 18.82 | 18.89 | 121,100 | +0.08(+0.43%) |
Dec 24, 2003 | 18.75 | 18.98 | 18.73 | 18.81 | 115,500 | +0.01(+0.08%) |
Dec 23, 2003 | 18.80 | 18.98 | 18.75 | 18.80 | 465,900 | -0.07(-0.37%) |
Dec 22, 2003 | 18.76 | 18.88 | 18.60 | 18.86 | 397,500 | -0.02(-0.11%) |
Dec 19, 2003 | 19.01 | 19.05 | 18.80 | 18.89 | 321,600 | -0.17(-0.92%) |
Dec 18, 2003 | 19.02 | 19.05 | 18.76 | 19.06 | 363,100 | +0.06(+0.32%) |
Dec 17, 2003 | 18.90 | 19.02 | 18.57 | 19.00 | 431,100 | +0.10(+0.53%) |
Dec 16, 2003 | 19.12 | 19.14 | 18.75 | 18.90 | 281,500 | -0.21(-1.12%) |
Dec 15, 2003 | 19.30 | 19.32 | 19.08 | 19.11 | 493,200 | -0.05(-0.26%) |
Dec 12, 2003 | 19.19 | 19.24 | 19.02 | 19.16 | 173,400 | -0.05(-0.29%) |
Dec 11, 2003 | 18.64 | 19.30 | 18.64 | 19.22 | 231,000 | +0.57(+3.08%) |
Dec 10, 2003 | 18.52 | 18.75 | 18.41 | 18.64 | 433,300 | +0.11(+0.57%) |
Dec 09, 2003 | 18.86 | 18.98 | 18.50 | 18.54 | 561,700 | -0.30(-1.59%) |
Dec 08, 2003 | 18.77 | 19.00 | 18.69 | 18.84 | 260,600 | +0.14(+0.75%) |
Dec 05, 2003 | 18.65 | 18.84 | 18.64 | 18.70 | 291,700 | -0.21(-1.08%) |
Dec 04, 2003 | 19.25 | 19.34 | 18.85 | 18.91 | 310,400 | -0.29(-1.51%) |
Dec 03, 2003 | 19.70 | 19.74 | 19.18 | 19.20 | 456,800 | -0.44(-2.24%) |
Dec 02, 2003 | 19.50 | 19.65 | 19.43 | 19.64 | 257,300 | +0.04(+0.18%) |
Dec 01, 2003 | 19.48 | 19.60 | 19.36 | 19.60 | 333,900 | +0.21(+1.11%) |
Nov 28, 2003 | 19.20 | 19.45 | 19.12 | 19.39 | 153,100 | +0.16(+0.83%) |
Nov 26, 2003 | 19.27 | 19.41 | 19.18 | 19.23 | 322,700 | -0.05(-0.26%) |
Nov 25, 2003 | 19.05 | 19.34 | 19.04 | 19.27 | 431,200 | +0.22(+1.15%) |
Nov 24, 2003 | 18.57 | 19.07 | 18.52 | 19.05 | 239,700 | +0.54(+2.92%) |
Nov 21, 2003 | 18.48 | 18.56 | 18.44 | 18.52 | 306,400 | +0.02(+0.08%) |
Nov 20, 2003 | 18.32 | 18.50 | 18.28 | 18.50 | 455,300 | +0.11(+0.63%) |
Nov 19, 2003 | 18.34 | 18.49 | 18.21 | 18.39 | 181,400 | +0.00(+0.00%) |
Nov 18, 2003 | 18.43 | 18.55 | 18.32 | 18.39 | 296,900 | +0.01(+0.03%) |
Nov 17, 2003 | 18.23 | 18.36 | 18.20 | 18.38 | 252,700 | -0.06(-0.33%) |
Nov 14, 2003 | 18.85 | 18.95 | 18.43 | 18.44 | 139,400 | -0.43(-2.30%) |
Nov 13, 2003 | 18.89 | 18.95 | 18.71 | 18.88 | 183,200 | -0.07(-0.37%) |
Nov 12, 2003 | 18.57 | 18.95 | 18.57 | 18.95 | 186,600 | +0.38(+2.05%) |
Nov 11, 2003 | 18.68 | 18.68 | 18.51 | 18.57 | 126,300 | -0.11(-0.59%) |
Nov 10, 2003 | 19.02 | 19.10 | 18.68 | 18.68 | 263,300 | -0.38(-2.02%) |
Nov 07, 2003 | 19.20 | 19.34 | 19.06 | 19.06 | 294,800 | -0.09(-0.47%) |
Nov 06, 2003 | 18.98 | 19.18 | 18.98 | 19.15 | 304,400 | +0.20(+1.06%) |
Nov 05, 2003 | 18.94 | 18.93 | 18.62 | 18.95 | 240,700 | -0.15(-0.79%) |
Nov 04, 2003 | 18.94 | 19.09 | 18.90 | 19.10 | 390,673 | +0.20(+1.06%) |