Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.43 | 24.43 | 23.65 | 24.03 | 619,862 | -0.17(-0.72%) |
Jan 29, 2004 | 24.37 | 24.42 | 24.06 | 24.20 | 727,537 | -0.13(-0.53%) |
Jan 28, 2004 | 24.78 | 24.92 | 24.31 | 24.33 | 798,836 | -0.25(-1.01%) |
Jan 27, 2004 | 23.96 | 24.79 | 23.96 | 24.58 | 648,721 | +0.72(+3.01%) |
Jan 26, 2004 | 24.09 | 24.10 | 23.66 | 23.86 | 780,405 | -0.22(-0.92%) |
Jan 23, 2004 | 24.49 | 24.70 | 23.79 | 24.09 | 817,510 | -0.41(-1.67%) |
Jan 22, 2004 | 23.85 | 24.99 | 23.34 | 24.49 | 2,178,733 | +2.60(+11.89%) |
Jan 21, 2004 | 21.59 | 21.97 | 21.48 | 21.89 | 307,748 | +0.38(+1.76%) |
Jan 20, 2004 | 21.50 | 21.54 | 21.20 | 21.51 | 267,491 | +0.07(+0.33%) |
Jan 16, 2004 | 21.58 | 21.58 | 21.32 | 21.44 | 244,695 | +0.03(+0.13%) |
Jan 15, 2004 | 21.69 | 21.69 | 21.16 | 21.41 | 256,820 | -0.19(-0.88%) |
Jan 14, 2004 | 21.64 | 21.77 | 21.40 | 21.60 | 262,398 | +0.02(+0.08%) |
Jan 13, 2004 | 21.44 | 21.63 | 21.26 | 21.59 | 358,433 | +0.14(+0.67%) |
Jan 12, 2004 | 21.65 | 21.72 | 21.34 | 21.44 | 305,565 | -0.17(-0.80%) |
Jan 09, 2004 | 21.98 | 22.11 | 21.62 | 21.62 | 296,107 | -0.39(-1.78%) |
Jan 08, 2004 | 21.90 | 22.13 | 21.90 | 22.01 | 507,336 | +0.24(+1.12%) |
Jan 07, 2004 | 21.62 | 21.90 | 21.53 | 21.76 | 233,054 | +0.20(+0.92%) |
Jan 06, 2004 | 21.78 | 21.85 | 21.55 | 21.57 | 377,107 | -0.21(-0.95%) |
Jan 05, 2004 | 21.52 | 21.92 | 21.50 | 21.77 | 411,058 | +0.53(+2.48%) |
Jan 02, 2004 | 21.13 | 21.54 | 21.13 | 21.24 | 419,546 | +0.20(+0.96%) |
Dec 31, 2003 | 21.57 | 21.60 | 20.95 | 21.04 | 592,215 | -0.49(-2.30%) |
Dec 30, 2003 | 21.34 | 21.55 | 21.24 | 21.54 | 459,318 | +0.24(+1.14%) |
Dec 29, 2003 | 21.44 | 21.73 | 21.13 | 21.29 | 574,997 | -0.13(-0.60%) |
Dec 26, 2003 | 21.32 | 21.43 | 21.27 | 21.42 | 115,921 | +0.20(+0.95%) |
Dec 24, 2003 | 21.22 | 21.36 | 21.16 | 21.22 | 201,042 | -0.02(-0.08%) |
Dec 23, 2003 | 20.83 | 21.24 | 21.00 | 21.24 | 338,790 | +0.41(+1.96%) |
Dec 22, 2003 | 21.32 | 21.38 | 20.72 | 20.83 | 375,167 | -0.33(-1.54%) |
Dec 19, 2003 | 20.58 | 21.15 | 20.58 | 21.15 | 522,857 | +0.59(+2.89%) |
Dec 18, 2003 | 20.47 | 20.66 | 20.46 | 20.56 | 381,957 | +0.12(+0.59%) |
Dec 17, 2003 | 20.41 | 20.51 | 20.21 | 20.44 | 576,937 | +0.18(+0.90%) |
Dec 16, 2003 | 20.51 | 20.65 | 20.33 | 20.26 | 463,199 | -0.26(-1.25%) |
Dec 15, 2003 | 21.34 | 21.38 | 20.46 | 20.51 | 445,980 | +0.02(+0.10%) |
Dec 12, 2003 | 20.41 | 20.56 | 20.17 | 20.49 | 338,305 | +0.19(+0.91%) |
Dec 11, 2003 | 19.52 | 20.31 | 19.52 | 20.31 | 380,502 | +0.85(+4.34%) |
Dec 10, 2003 | 19.99 | 19.99 | 19.29 | 19.46 | 330,059 | -0.53(-2.66%) |
Dec 09, 2003 | 20.12 | 20.12 | 19.75 | 19.99 | 265,066 | -0.19(-0.94%) |
Dec 08, 2003 | 20.01 | 20.18 | 19.69 | 20.18 | 198,617 | +0.18(+0.89%) |
Dec 05, 2003 | 20.25 | 20.25 | 19.85 | 20.01 | 219,958 | -0.38(-1.88%) |
Dec 04, 2003 | 20.16 | 20.39 | 19.94 | 20.39 | 339,760 | +0.26(+1.27%) |
Dec 03, 2003 | 20.27 | 20.42 | 20.11 | 20.14 | 469,989 | -0.07(-0.35%) |
Dec 02, 2003 | 19.88 | 20.18 | 19.82 | 20.21 | 410,331 | +0.28(+1.41%) |
Dec 01, 2003 | 19.46 | 19.92 | 19.46 | 19.92 | 233,782 | +0.59(+3.03%) |
Nov 28, 2003 | 19.39 | 19.43 | 19.34 | 19.34 | 74,451 | -0.09(-0.49%) |
Nov 26, 2003 | 19.40 | 19.44 | 19.13 | 19.43 | 263,611 | +0.07(+0.38%) |
Nov 25, 2003 | 19.11 | 19.44 | 19.06 | 19.36 | 379,289 | +0.25(+1.32%) |
Nov 24, 2003 | 18.60 | 19.11 | 18.60 | 19.11 | 447,920 | +0.56(+3.05%) |
Nov 21, 2003 | 18.57 | 18.58 | 18.36 | 18.54 | 239,602 | -0.03(-0.16%) |
Nov 20, 2003 | 18.51 | 18.86 | 18.44 | 18.57 | 342,185 | -0.04(-0.22%) |
Nov 19, 2003 | 18.68 | 18.82 | 18.55 | 18.61 | 818,237 | -0.02(-0.11%) |
Nov 18, 2003 | 18.76 | 18.86 | 18.56 | 18.63 | 427,549 | -0.02(-0.13%) |
Nov 17, 2003 | 18.51 | 18.83 | 18.51 | 18.66 | 372,984 | -0.38(-1.97%) |
Nov 14, 2003 | 19.33 | 19.38 | 19.01 | 19.03 | 252,213 | -0.30(-1.54%) |
Nov 13, 2003 | 19.32 | 19.48 | 19.16 | 19.33 | 255,850 | -0.05(-0.25%) |
Nov 12, 2003 | 19.09 | 19.38 | 18.96 | 19.38 | 393,355 | +0.29(+1.51%) |
Nov 11, 2003 | 18.66 | 19.18 | 18.41 | 19.09 | 426,094 | +0.43(+2.32%) |
Nov 10, 2003 | 18.97 | 18.97 | 18.59 | 18.66 | 527,464 | -0.31(-1.63%) |
Nov 07, 2003 | 19.15 | 19.16 | 19.00 | 18.97 | 331,514 | -0.16(-0.82%) |
Nov 06, 2003 | 19.04 | 19.14 | 18.79 | 19.12 | 269,674 | +0.05(+0.26%) |
Nov 05, 2003 | 19.19 | 19.36 | 19.05 | 19.08 | 335,879 | -0.05(-0.26%) |
Nov 04, 2003 | 19.19 | 19.36 | 19.05 | 19.12 | 627,154 | -0.08(-0.41%) |