Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 22.59 | 22.81 | 21.98 | 22.02 | 82,600 | -0.47(-2.09%) |
Jan 29, 2004 | 22.97 | 23.04 | 21.95 | 22.49 | 122,000 | -0.61(-2.64%) |
Jan 28, 2004 | 22.82 | 23.10 | 22.66 | 23.10 | 118,700 | +0.50(+2.21%) |
Jan 27, 2004 | 22.76 | 23.19 | 22.55 | 22.60 | 94,100 | -0.10(-0.44%) |
Jan 26, 2004 | 21.44 | 22.73 | 21.44 | 22.70 | 127,800 | +1.16(+5.38%) |
Jan 23, 2004 | 20.50 | 21.60 | 20.50 | 21.54 | 39,300 | +0.25(+1.17%) |
Jan 22, 2004 | 22.63 | 22.88 | 20.40 | 21.29 | 279,500 | -1.15(-5.12%) |
Jan 21, 2004 | 22.80 | 23.45 | 21.61 | 22.44 | 122,500 | -0.55(-2.39%) |
Jan 20, 2004 | 21.43 | 23.19 | 21.43 | 22.99 | 79,900 | +1.29(+5.94%) |
Jan 16, 2004 | 21.09 | 21.90 | 21.09 | 21.70 | 73,000 | +0.45(+2.12%) |
Jan 15, 2004 | 21.25 | 21.30 | 20.57 | 21.25 | 47,792 | +0.33(+1.58%) |
Jan 14, 2004 | 20.15 | 20.95 | 20.15 | 20.92 | 48,270 | +0.70(+3.46%) |
Jan 13, 2004 | 20.95 | 21.30 | 19.67 | 20.22 | 111,528 | -0.80(-3.81%) |
Jan 12, 2004 | 20.21 | 21.02 | 20.00 | 21.02 | 89,339 | +0.92(+4.58%) |
Jan 09, 2004 | 20.22 | 20.95 | 19.60 | 20.10 | 146,459 | -0.30(-1.47%) |
Jan 08, 2004 | 19.49 | 20.42 | 19.29 | 20.40 | 124,802 | +1.00(+5.15%) |
Jan 07, 2004 | 18.58 | 19.72 | 18.32 | 19.40 | 143,022 | +0.69(+3.69%) |
Jan 06, 2004 | 18.89 | 18.89 | 18.57 | 18.71 | 30,000 | -0.12(-0.64%) |
Jan 05, 2004 | 18.96 | 19.42 | 18.67 | 18.83 | 152,600 | -0.34(-1.77%) |
Jan 02, 2004 | 18.90 | 19.75 | 18.68 | 19.17 | 214,900 | +0.31(+1.64%) |
Dec 31, 2003 | 17.40 | 18.87 | 17.39 | 18.86 | 170,800 | +1.37(+7.83%) |
Dec 30, 2003 | 17.18 | 17.50 | 17.18 | 17.49 | 39,586 | +0.25(+1.45%) |
Dec 29, 2003 | 16.65 | 17.25 | 16.65 | 17.24 | 27,816 | +0.34(+2.02%) |
Dec 26, 2003 | 16.23 | 16.95 | 16.23 | 16.90 | 16,590 | +0.64(+3.93%) |
Dec 24, 2003 | 16.65 | 16.68 | 16.17 | 16.26 | 21,195 | -0.43(-2.58%) |
Dec 23, 2003 | 16.08 | 16.73 | 16.08 | 16.69 | 27,855 | +0.09(+0.54%) |
Dec 22, 2003 | 16.60 | 16.60 | 16.20 | 16.60 | 39,584 | +0.04(+0.24%) |
Dec 19, 2003 | 16.50 | 16.57 | 16.00 | 16.56 | 74,458 | +0.19(+1.16%) |
Dec 18, 2003 | 16.37 | 16.50 | 16.12 | 16.37 | 132,199 | +0.02(+0.12%) |
Dec 17, 2003 | 16.61 | 16.63 | 16.20 | 16.35 | 84,650 | -0.11(-0.67%) |
Dec 16, 2003 | 16.35 | 16.90 | 16.05 | 16.46 | 189,492 | -0.33(-1.97%) |
Dec 15, 2003 | 16.79 | 17.09 | 16.50 | 16.79 | 91,132 | -0.30(-1.76%) |
Dec 12, 2003 | 17.14 | 17.14 | 16.90 | 17.09 | 39,134 | +0.09(+0.53%) |
Dec 11, 2003 | 16.66 | 17.14 | 16.33 | 17.00 | 69,746 | +0.34(+2.04%) |
Dec 10, 2003 | 17.00 | 17.60 | 16.61 | 16.66 | 100,035 | -0.36(-2.12%) |
Dec 09, 2003 | 17.18 | 17.73 | 16.75 | 17.02 | 136,722 | -0.14(-0.82%) |
Dec 08, 2003 | 16.28 | 17.57 | 15.92 | 17.16 | 189,687 | +0.84(+5.15%) |
Dec 05, 2003 | 16.75 | 16.91 | 16.25 | 16.32 | 88,289 | -0.44(-2.63%) |
Dec 04, 2003 | 16.80 | 17.01 | 16.55 | 16.76 | 77,163 | -0.09(-0.53%) |
Dec 03, 2003 | 17.50 | 17.50 | 16.69 | 16.85 | 109,308 | -0.66(-3.77%) |
Dec 02, 2003 | 17.71 | 17.82 | 17.47 | 17.51 | 101,087 | -0.20(-1.13%) |
Dec 01, 2003 | 17.52 | 17.71 | 17.17 | 17.71 | 145,794 | +0.17(+0.97%) |
Nov 28, 2003 | 17.10 | 17.70 | 16.95 | 17.54 | 115,891 | +0.39(+2.27%) |
Nov 26, 2003 | 16.68 | 17.35 | 16.66 | 17.15 | 187,053 | +0.65(+3.93%) |
Nov 25, 2003 | 16.38 | 17.00 | 16.36 | 16.50 | 112,490 | +0.12(+0.74%) |
Nov 24, 2003 | 16.00 | 16.50 | 15.93 | 16.38 | 189,550 | +0.38(+2.37%) |
Nov 21, 2003 | 15.76 | 15.99 | 15.75 | 16.00 | 107,400 | +0.24(+1.52%) |
Nov 20, 2003 | 16.01 | 16.28 | 15.75 | 15.76 | 122,367 | -0.24(-1.50%) |
Nov 19, 2003 | 16.35 | 16.40 | 16.00 | 16.00 | 203,954 | -0.25(-1.54%) |
Nov 18, 2003 | 16.40 | 16.60 | 16.24 | 16.25 | 240,264 | -0.02(-0.12%) |
Nov 17, 2003 | 16.27 | 16.43 | 16.25 | 16.27 | 323,102 | +0.01(+0.06%) |
Nov 14, 2003 | 16.75 | 16.89 | 16.25 | 16.26 | 1,548,044 | -0.14(-0.85%) |
Nov 13, 2003 | 16.34 | 16.70 | 16.25 | 16.40 | 99,457 | -0.30(-1.80%) |
Nov 12, 2003 | 16.79 | 16.80 | 16.40 | 16.70 | 59,658 | +0.14(+0.85%) |
Nov 11, 2003 | 16.89 | 16.89 | 16.51 | 16.56 | 70,534 | -0.30(-1.78%) |
Nov 10, 2003 | 17.20 | 17.50 | 16.50 | 16.86 | 184,188 | -0.35(-2.03%) |
Nov 07, 2003 | 17.95 | 17.97 | 16.85 | 17.21 | 99,026 | -0.53(-2.99%) |
Nov 06, 2003 | 17.77 | 17.89 | 16.81 | 17.74 | 41,876 | +0.12(+0.68%) |
Nov 05, 2003 | 17.20 | 17.74 | 16.41 | 17.62 | 93,396 | +0.41(+2.38%) |
Nov 04, 2003 | 17.68 | 18.05 | 17.21 | 17.21 | 80,899 | -0.64(-3.59%) |