Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 23.38 | 23.77 | 22.69 | 23.68 | 2,663,361 | +0.34(+1.47%) |
Jan 29, 2004 | 23.43 | 23.80 | 22.11 | 23.34 | 5,181,049 | -0.30(-1.26%) |
Jan 28, 2004 | 24.90 | 25.04 | 22.83 | 23.64 | 3,282,954 | -1.02(-4.12%) |
Jan 27, 2004 | 25.37 | 25.40 | 24.64 | 24.65 | 2,932,403 | -0.66(-2.60%) |
Jan 26, 2004 | 24.11 | 25.38 | 24.01 | 25.31 | 6,047,918 | +1.06(+4.37%) |
Jan 23, 2004 | 23.74 | 24.44 | 23.67 | 24.25 | 7,595,729 | -0.03(-0.12%) |
Jan 22, 2004 | 25.38 | 25.59 | 23.90 | 24.28 | 4,697,953 | -1.18(-4.63%) |
Jan 21, 2004 | 25.61 | 26.38 | 25.08 | 25.46 | 6,551,710 | -0.31(-1.22%) |
Jan 20, 2004 | 25.20 | 26.13 | 24.26 | 25.77 | 10,523,310 | +2.82(+12.30%) |
Jan 16, 2004 | 22.69 | 23.02 | 22.53 | 22.95 | 2,901,058 | +0.43(+1.92%) |
Jan 15, 2004 | 22.83 | 23.10 | 22.49 | 22.52 | 1,912,712 | -0.33(-1.44%) |
Jan 14, 2004 | 22.55 | 22.98 | 22.47 | 22.84 | 1,889,217 | +0.27(+1.19%) |
Jan 13, 2004 | 22.66 | 23.32 | 22.28 | 22.58 | 2,829,954 | -0.09(-0.40%) |
Jan 12, 2004 | 22.40 | 22.81 | 22.25 | 22.66 | 2,014,523 | +0.49(+2.22%) |
Jan 09, 2004 | 21.95 | 22.49 | 21.78 | 22.17 | 2,268,915 | +0.10(+0.47%) |
Jan 08, 2004 | 21.95 | 22.22 | 21.72 | 22.07 | 3,058,060 | -0.54(-2.38%) |
Jan 07, 2004 | 22.55 | 23.07 | 22.11 | 22.61 | 2,905,713 | +0.21(+0.93%) |
Jan 06, 2004 | 22.26 | 22.53 | 21.89 | 22.40 | 2,966,828 | +0.18(+0.81%) |
Jan 05, 2004 | 21.32 | 22.38 | 21.22 | 22.22 | 4,103,274 | +1.09(+5.16%) |
Jan 02, 2004 | 21.60 | 21.60 | 21.07 | 21.13 | 1,596,302 | +0.06(+0.29%) |
Dec 31, 2003 | 21.01 | 21.32 | 20.77 | 21.07 | 1,682,968 | +0.16(+0.78%) |
Dec 30, 2003 | 21.13 | 21.69 | 20.89 | 20.90 | 3,065,816 | -0.22(-1.06%) |
Dec 29, 2003 | 20.19 | 21.13 | 20.11 | 21.13 | 3,111,700 | +1.09(+5.44%) |
Dec 26, 2003 | 19.93 | 20.14 | 19.80 | 20.04 | 508,434 | +0.09(+0.45%) |
Dec 24, 2003 | 20.08 | 20.16 | 19.95 | 19.95 | 425,378 | -0.21(-1.04%) |
Dec 23, 2003 | 19.89 | 20.16 | 19.63 | 20.16 | 1,272,339 | +0.21(+1.05%) |
Dec 22, 2003 | 19.72 | 19.98 | 19.56 | 19.95 | 1,293,500 | +0.12(+0.60%) |
Dec 19, 2003 | 20.02 | 20.13 | 19.48 | 19.83 | 1,757,954 | -0.19(-0.97%) |
Dec 18, 2003 | 19.35 | 20.13 | 19.19 | 20.02 | 3,616,713 | +0.63(+3.23%) |
Dec 17, 2003 | 19.16 | 19.47 | 18.89 | 19.40 | 2,505,389 | +0.31(+1.64%) |
Dec 16, 2003 | 19.10 | 19.32 | 18.99 | 19.08 | 3,135,964 | -0.16(-0.85%) |
Dec 15, 2003 | 19.92 | 20.14 | 19.17 | 19.25 | 4,807,805 | -0.12(-0.62%) |
Dec 12, 2003 | 18.92 | 19.41 | 18.69 | 19.37 | 5,001,612 | +1.09(+5.96%) |
Dec 11, 2003 | 17.54 | 18.39 | 17.27 | 18.28 | 3,715,819 | +0.75(+4.26%) |
Dec 10, 2003 | 18.10 | 18.14 | 17.25 | 17.53 | 3,144,643 | -0.57(-3.14%) |
Dec 09, 2003 | 18.75 | 18.86 | 18.01 | 18.10 | 2,427,043 | -0.58(-3.12%) |
Dec 08, 2003 | 18.31 | 18.81 | 18.02 | 18.68 | 1,984,442 | +0.19(+1.05%) |
Dec 05, 2003 | 18.68 | 18.60 | 17.96 | 18.48 | 1,389,839 | -0.19(-1.04%) |
Dec 04, 2003 | 19.10 | 19.17 | 18.39 | 18.68 | 2,148,667 | -0.28(-1.50%) |
Dec 03, 2003 | 18.90 | 19.38 | 18.87 | 18.96 | 4,203,173 | +0.05(+0.24%) |
Dec 02, 2003 | 18.69 | 19.13 | 18.69 | 18.92 | 2,949,407 | +0.10(+0.55%) |
Dec 01, 2003 | 18.96 | 19.04 | 18.69 | 18.81 | 2,955,588 | +0.04(+0.24%) |
Nov 28, 2003 | 18.62 | 18.86 | 18.62 | 18.77 | 1,085,877 | +0.04(+0.24%) |
Nov 26, 2003 | 18.66 | 19.04 | 18.36 | 18.72 | 5,503,499 | +0.87(+4.85%) |
Nov 25, 2003 | 17.68 | 18.04 | 17.56 | 17.86 | 3,967,954 | +0.19(+1.10%) |
Nov 24, 2003 | 17.59 | 17.92 | 17.47 | 17.66 | 2,636,168 | +0.19(+1.11%) |
Nov 21, 2003 | 16.89 | 17.59 | 17.05 | 17.47 | 3,332,860 | +0.58(+3.45%) |
Nov 20, 2003 | 17.17 | 17.41 | 16.80 | 16.89 | 2,697,230 | -0.40(-2.33%) |
Nov 19, 2003 | 17.32 | 17.74 | 17.02 | 17.29 | 3,937,238 | +0.45(+2.66%) |
Nov 18, 2003 | 17.53 | 17.75 | 16.83 | 16.84 | 4,346,220 | -0.40(-2.34%) |
Nov 17, 2003 | 17.99 | 18.07 | 17.23 | 17.25 | 7,189,245 | -1.05(-5.71%) |
Nov 14, 2003 | 18.74 | 18.89 | 18.28 | 18.29 | 15,598,554 | -0.70(-3.69%) |
Nov 13, 2003 | 18.96 | 19.48 | 18.57 | 18.99 | 3,221,153 | +0.03(+0.16%) |
Nov 12, 2003 | 18.51 | 19.37 | 18.47 | 18.96 | 2,228,279 | +0.49(+2.67%) |
Nov 11, 2003 | 18.78 | 19.02 | 18.38 | 18.47 | 2,969,347 | -0.49(-2.60%) |
Nov 10, 2003 | 19.19 | 19.29 | 18.69 | 18.96 | 1,696,643 | -0.16(-0.86%) |
Nov 07, 2003 | 18.81 | 19.51 | 18.51 | 19.13 | 3,396,202 | +0.76(+4.15%) |
Nov 06, 2003 | 18.66 | 18.66 | 18.34 | 18.36 | 2,707,058 | -0.33(-1.76%) |
Nov 05, 2003 | 18.65 | 19.01 | 18.36 | 18.69 | 2,382,112 | -0.37(-1.96%) |
Nov 04, 2003 | 19.44 | 19.45 | 18.96 | 19.07 | 3,014,384 | -0.51(-2.59%) |