Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.16 | 25.16 | 24.36 | 24.75 | 601,859 | -0.18(-0.72%) |
Jan 29, 2004 | 25.10 | 25.15 | 24.78 | 24.93 | 706,408 | -0.13(-0.53%) |
Jan 28, 2004 | 25.52 | 25.67 | 25.04 | 25.06 | 775,636 | -0.25(-1.01%) |
Jan 27, 2004 | 24.67 | 25.53 | 24.67 | 25.32 | 629,880 | +0.74(+3.01%) |
Jan 26, 2004 | 24.81 | 24.82 | 24.37 | 24.58 | 757,740 | -0.23(-0.92%) |
Jan 23, 2004 | 25.23 | 25.43 | 24.50 | 24.81 | 793,767 | -0.42(-1.67%) |
Jan 22, 2004 | 24.57 | 25.74 | 24.04 | 25.23 | 2,115,457 | +2.68(+11.89%) |
Jan 21, 2004 | 22.24 | 22.62 | 22.12 | 22.55 | 298,810 | +0.39(+1.76%) |
Jan 20, 2004 | 22.15 | 22.19 | 21.83 | 22.16 | 259,722 | +0.07(+0.33%) |
Jan 16, 2004 | 22.22 | 22.23 | 21.96 | 22.08 | 237,588 | +0.03(+0.13%) |
Jan 15, 2004 | 22.34 | 22.34 | 21.79 | 22.05 | 249,362 | -0.20(-0.88%) |
Jan 14, 2004 | 22.28 | 22.42 | 22.04 | 22.25 | 254,777 | +0.02(+0.08%) |
Jan 13, 2004 | 22.08 | 22.28 | 21.89 | 22.23 | 348,023 | +0.15(+0.67%) |
Jan 12, 2004 | 22.30 | 22.37 | 21.97 | 22.08 | 296,691 | -0.18(-0.80%) |
Jan 09, 2004 | 22.64 | 22.78 | 22.26 | 22.26 | 287,508 | -0.40(-1.78%) |
Jan 08, 2004 | 22.55 | 22.79 | 22.55 | 22.67 | 492,602 | +0.25(+1.12%) |
Jan 07, 2004 | 22.26 | 22.55 | 22.18 | 22.41 | 226,286 | +0.20(+0.92%) |
Jan 06, 2004 | 22.43 | 22.50 | 22.19 | 22.21 | 366,154 | -0.21(-0.95%) |
Jan 05, 2004 | 22.17 | 22.58 | 22.14 | 22.42 | 399,120 | +0.54(+2.48%) |
Jan 02, 2004 | 21.77 | 22.18 | 21.77 | 21.88 | 407,362 | +0.21(+0.96%) |
Dec 31, 2003 | 22.21 | 22.25 | 21.57 | 21.67 | 575,016 | -0.51(-2.30%) |
Dec 30, 2003 | 21.98 | 22.20 | 21.87 | 22.18 | 445,979 | +0.25(+1.14%) |
Dec 29, 2003 | 22.08 | 22.38 | 21.77 | 21.93 | 558,297 | -0.13(-0.60%) |
Dec 26, 2003 | 21.96 | 22.07 | 21.91 | 22.06 | 112,554 | +0.21(+0.95%) |
Dec 24, 2003 | 21.85 | 22.00 | 21.79 | 21.85 | 195,204 | -0.02(-0.08%) |
Dec 23, 2003 | 21.45 | 21.87 | 21.63 | 21.87 | 328,950 | +0.42(+1.96%) |
Dec 22, 2003 | 21.96 | 22.02 | 21.34 | 21.45 | 364,271 | -0.34(-1.54%) |
Dec 19, 2003 | 21.20 | 21.79 | 21.20 | 21.79 | 507,672 | +0.61(+2.89%) |
Dec 18, 2003 | 21.09 | 21.28 | 21.08 | 21.17 | 370,864 | +0.12(+0.58%) |
Dec 17, 2003 | 21.02 | 21.13 | 20.81 | 21.05 | 560,181 | +0.19(+0.90%) |
Dec 16, 2003 | 21.13 | 21.27 | 20.94 | 20.86 | 449,746 | -0.26(-1.25%) |
Dec 15, 2003 | 21.98 | 22.02 | 21.07 | 21.13 | 433,028 | +0.02(+0.10%) |
Dec 12, 2003 | 21.02 | 21.17 | 20.78 | 21.11 | 328,479 | +0.19(+0.91%) |
Dec 11, 2003 | 20.10 | 20.92 | 20.10 | 20.92 | 369,451 | +0.87(+4.34%) |
Dec 10, 2003 | 20.59 | 20.59 | 19.86 | 20.05 | 320,473 | -0.55(-2.66%) |
Dec 09, 2003 | 20.72 | 20.72 | 20.34 | 20.59 | 257,368 | -0.20(-0.94%) |
Dec 08, 2003 | 20.61 | 20.79 | 20.27 | 20.79 | 192,849 | +0.18(+0.89%) |
Dec 05, 2003 | 20.85 | 20.85 | 20.44 | 20.61 | 213,570 | -0.39(-1.88%) |
Dec 04, 2003 | 20.77 | 21.00 | 20.54 | 21.00 | 329,892 | +0.26(+1.27%) |
Dec 03, 2003 | 20.87 | 21.03 | 20.72 | 20.74 | 456,339 | -0.07(-0.35%) |
Dec 02, 2003 | 20.47 | 20.79 | 20.41 | 20.81 | 398,414 | +0.29(+1.41%) |
Dec 01, 2003 | 20.04 | 20.52 | 20.04 | 20.52 | 226,992 | +0.60(+3.03%) |
Nov 28, 2003 | 19.97 | 20.01 | 19.91 | 19.92 | 72,289 | -0.10(-0.49%) |
Nov 26, 2003 | 19.98 | 20.02 | 19.70 | 20.02 | 255,955 | +0.08(+0.38%) |
Nov 25, 2003 | 19.68 | 20.02 | 19.63 | 19.94 | 368,274 | +0.26(+1.32%) |
Nov 24, 2003 | 19.15 | 19.68 | 19.15 | 19.68 | 434,911 | +0.58(+3.05%) |
Nov 21, 2003 | 19.12 | 19.13 | 18.91 | 19.10 | 232,643 | -0.03(-0.16%) |
Nov 20, 2003 | 19.07 | 19.42 | 18.99 | 19.13 | 332,247 | -0.04(-0.22%) |
Nov 19, 2003 | 19.23 | 19.38 | 19.11 | 19.17 | 794,473 | -0.02(-0.11%) |
Nov 18, 2003 | 19.32 | 19.42 | 19.12 | 19.19 | 415,132 | -0.03(-0.13%) |
Nov 17, 2003 | 19.06 | 19.39 | 19.06 | 19.22 | 362,151 | -0.39(-1.97%) |
Nov 14, 2003 | 19.91 | 19.96 | 19.58 | 19.60 | 244,888 | -0.31(-1.54%) |
Nov 13, 2003 | 19.90 | 20.06 | 19.73 | 19.91 | 248,420 | -0.05(-0.26%) |
Nov 12, 2003 | 19.66 | 19.96 | 19.52 | 19.96 | 381,931 | +0.30(+1.51%) |
Nov 11, 2003 | 19.22 | 19.75 | 18.96 | 19.66 | 413,719 | +0.45(+2.32%) |
Nov 10, 2003 | 19.54 | 19.54 | 19.14 | 19.22 | 512,145 | -0.32(-1.63%) |
Nov 07, 2003 | 19.73 | 19.73 | 19.57 | 19.54 | 321,886 | -0.16(-0.82%) |
Nov 06, 2003 | 19.61 | 19.71 | 19.36 | 19.70 | 261,841 | +0.05(+0.26%) |
Nov 05, 2003 | 19.76 | 19.94 | 19.62 | 19.65 | 326,125 | -0.05(-0.26%) |
Nov 04, 2003 | 19.76 | 19.94 | 19.62 | 19.70 | 608,940 | -0.08(-0.41%) |