Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.26 | 25.26 | 24.46 | 24.85 | 599,448 | -0.18(-0.72%) |
Jan 29, 2004 | 25.20 | 25.25 | 24.88 | 25.03 | 703,577 | -0.13(-0.53%) |
Jan 28, 2004 | 25.63 | 25.77 | 25.14 | 25.16 | 772,528 | -0.26(-1.01%) |
Jan 27, 2004 | 24.77 | 25.63 | 24.77 | 25.42 | 627,356 | +0.74(+3.01%) |
Jan 26, 2004 | 24.91 | 24.92 | 24.47 | 24.68 | 754,704 | -0.23(-0.92%) |
Jan 23, 2004 | 25.33 | 25.54 | 24.60 | 24.91 | 790,586 | -0.42(-1.67%) |
Jan 22, 2004 | 24.67 | 25.84 | 24.13 | 25.33 | 2,106,980 | +2.69(+11.89%) |
Jan 21, 2004 | 22.33 | 22.71 | 22.21 | 22.64 | 297,613 | +0.39(+1.76%) |
Jan 20, 2004 | 22.24 | 22.27 | 21.92 | 22.24 | 258,682 | +0.07(+0.33%) |
Jan 16, 2004 | 22.31 | 22.32 | 22.04 | 22.17 | 236,636 | +0.03(+0.14%) |
Jan 15, 2004 | 22.43 | 22.43 | 21.88 | 22.14 | 248,362 | -0.20(-0.88%) |
Jan 14, 2004 | 22.37 | 22.51 | 22.13 | 22.34 | 253,757 | +0.02(+0.08%) |
Jan 13, 2004 | 22.17 | 22.37 | 21.98 | 22.32 | 346,629 | +0.15(+0.67%) |
Jan 12, 2004 | 22.39 | 22.46 | 22.06 | 22.17 | 295,502 | -0.18(-0.80%) |
Jan 09, 2004 | 22.73 | 22.87 | 22.35 | 22.35 | 286,356 | -0.40(-1.78%) |
Jan 08, 2004 | 22.64 | 22.88 | 22.64 | 22.76 | 490,628 | +0.25(+1.12%) |
Jan 07, 2004 | 22.35 | 22.65 | 22.27 | 22.50 | 225,379 | +0.20(+0.92%) |
Jan 06, 2004 | 22.52 | 22.59 | 22.28 | 22.30 | 364,687 | -0.21(-0.95%) |
Jan 05, 2004 | 22.26 | 22.67 | 22.23 | 22.51 | 397,521 | +0.55(+2.48%) |
Jan 02, 2004 | 21.85 | 22.27 | 21.85 | 21.97 | 405,729 | +0.21(+0.96%) |
Dec 31, 2003 | 22.30 | 22.34 | 21.66 | 21.76 | 572,712 | -0.51(-2.30%) |
Dec 30, 2003 | 22.07 | 22.29 | 21.96 | 22.27 | 444,192 | +0.25(+1.14%) |
Dec 29, 2003 | 22.17 | 22.47 | 21.85 | 22.02 | 556,060 | -0.13(-0.60%) |
Dec 26, 2003 | 22.05 | 22.16 | 22.00 | 22.15 | 112,103 | +0.21(+0.95%) |
Dec 24, 2003 | 21.94 | 22.09 | 21.88 | 21.94 | 194,421 | -0.02(-0.08%) |
Dec 23, 2003 | 21.54 | 21.96 | 21.72 | 21.96 | 327,632 | +0.42(+1.96%) |
Dec 22, 2003 | 22.04 | 22.11 | 21.43 | 21.54 | 362,811 | -0.34(-1.54%) |
Dec 19, 2003 | 21.28 | 21.87 | 21.28 | 21.87 | 505,637 | +0.61(+2.89%) |
Dec 18, 2003 | 21.17 | 21.36 | 21.16 | 21.26 | 369,378 | +0.12(+0.58%) |
Dec 17, 2003 | 21.11 | 21.21 | 20.89 | 21.14 | 557,937 | +0.19(+0.90%) |
Dec 16, 2003 | 21.21 | 21.36 | 21.02 | 20.95 | 447,944 | -0.26(-1.25%) |
Dec 15, 2003 | 22.07 | 22.10 | 21.15 | 21.21 | 431,293 | +0.02(+0.10%) |
Dec 12, 2003 | 21.11 | 21.26 | 20.86 | 21.19 | 327,163 | +0.19(+0.91%) |
Dec 11, 2003 | 20.18 | 21.00 | 20.18 | 21.00 | 367,971 | +0.87(+4.34%) |
Dec 10, 2003 | 20.68 | 20.68 | 19.94 | 20.13 | 319,189 | -0.55(-2.66%) |
Dec 09, 2003 | 20.81 | 20.81 | 20.42 | 20.68 | 256,336 | -0.20(-0.94%) |
Dec 08, 2003 | 20.69 | 20.87 | 20.36 | 20.87 | 192,076 | +0.18(+0.89%) |
Dec 05, 2003 | 20.94 | 20.94 | 20.52 | 20.69 | 212,714 | -0.40(-1.88%) |
Dec 04, 2003 | 20.85 | 21.09 | 20.62 | 21.09 | 328,570 | +0.26(+1.27%) |
Dec 03, 2003 | 20.96 | 21.11 | 20.80 | 20.82 | 454,511 | -0.07(-0.35%) |
Dec 02, 2003 | 20.56 | 20.87 | 20.49 | 20.89 | 396,817 | +0.29(+1.41%) |
Dec 01, 2003 | 20.12 | 20.60 | 20.12 | 20.60 | 226,082 | +0.61(+3.03%) |
Nov 28, 2003 | 20.05 | 20.09 | 19.99 | 20.00 | 71,999 | -0.10(-0.49%) |
Nov 26, 2003 | 20.06 | 20.10 | 19.78 | 20.10 | 254,929 | +0.08(+0.38%) |
Nov 25, 2003 | 19.76 | 20.10 | 19.71 | 20.02 | 366,798 | +0.26(+1.32%) |
Nov 24, 2003 | 19.23 | 19.76 | 19.23 | 19.76 | 433,169 | +0.58(+3.05%) |
Nov 21, 2003 | 19.20 | 19.21 | 18.99 | 19.17 | 231,711 | -0.03(-0.16%) |
Nov 20, 2003 | 19.14 | 19.50 | 19.06 | 19.20 | 330,916 | -0.04(-0.22%) |
Nov 19, 2003 | 19.31 | 19.46 | 19.18 | 19.25 | 791,290 | -0.02(-0.11%) |
Nov 18, 2003 | 19.40 | 19.50 | 19.20 | 19.27 | 413,469 | -0.03(-0.13%) |
Nov 17, 2003 | 19.14 | 19.47 | 19.14 | 19.29 | 360,700 | -0.39(-1.97%) |
Nov 14, 2003 | 19.99 | 20.04 | 19.66 | 19.68 | 243,906 | -0.31(-1.54%) |
Nov 13, 2003 | 19.98 | 20.14 | 19.81 | 19.99 | 247,424 | -0.05(-0.25%) |
Nov 12, 2003 | 19.74 | 20.04 | 19.60 | 20.04 | 380,400 | +0.30(+1.51%) |
Nov 11, 2003 | 19.29 | 19.83 | 19.04 | 19.74 | 412,061 | +0.45(+2.32%) |
Nov 10, 2003 | 19.61 | 19.61 | 19.22 | 19.29 | 510,093 | -0.32(-1.63%) |
Nov 07, 2003 | 19.81 | 19.81 | 19.65 | 19.61 | 320,596 | -0.16(-0.82%) |
Nov 06, 2003 | 19.69 | 19.79 | 19.43 | 19.78 | 260,792 | +0.05(+0.26%) |
Nov 05, 2003 | 19.84 | 20.02 | 19.70 | 19.72 | 324,818 | -0.05(-0.26%) |
Nov 04, 2003 | 19.84 | 20.02 | 19.70 | 19.78 | 606,500 | -0.08(-0.41%) |