Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 22.91 | 23.83 | 22.73 | 23.70 | 6,394,790 | +0.78(+3.39%) |
Jan 29, 2004 | 23.18 | 23.45 | 22.53 | 22.92 | 4,563,818 | -0.19(-0.83%) |
Jan 28, 2004 | 23.36 | 23.63 | 23.11 | 23.11 | 5,876,655 | -0.10(-0.42%) |
Jan 27, 2004 | 24.30 | 24.88 | 23.14 | 23.21 | 34,065,780 | +1.41(+6.46%) |
Jan 26, 2004 | 21.28 | 21.88 | 21.22 | 21.80 | 3,246,004 | +0.30(+1.41%) |
Jan 23, 2004 | 21.85 | 21.95 | 21.37 | 21.50 | 2,769,090 | -0.35(-1.59%) |
Jan 22, 2004 | 22.35 | 22.53 | 21.85 | 21.85 | 4,581,706 | -0.51(-2.27%) |
Jan 21, 2004 | 21.92 | 22.47 | 21.72 | 22.35 | 4,657,303 | +0.49(+2.23%) |
Jan 20, 2004 | 22.02 | 22.04 | 21.58 | 21.86 | 4,126,413 | -0.15(-0.70%) |
Jan 16, 2004 | 21.09 | 22.09 | 21.05 | 22.02 | 5,799,814 | +0.86(+4.07%) |
Jan 15, 2004 | 20.73 | 21.18 | 20.58 | 21.16 | 6,986,344 | +0.50(+2.40%) |
Jan 14, 2004 | 20.73 | 20.80 | 20.57 | 20.66 | 5,350,120 | -0.06(-0.31%) |
Jan 13, 2004 | 20.86 | 20.96 | 20.60 | 20.73 | 6,116,979 | -0.10(-0.49%) |
Jan 12, 2004 | 20.60 | 20.84 | 20.32 | 20.83 | 4,157,834 | +0.23(+1.09%) |
Jan 09, 2004 | 20.64 | 20.86 | 20.51 | 20.60 | 4,480,288 | -0.15(-0.71%) |
Jan 08, 2004 | 19.84 | 20.78 | 19.82 | 20.75 | 8,326,713 | +0.91(+4.57%) |
Jan 07, 2004 | 19.61 | 19.85 | 19.48 | 19.85 | 4,708,324 | +0.25(+1.28%) |
Jan 06, 2004 | 19.00 | 19.61 | 18.95 | 19.60 | 4,685,147 | +0.60(+3.15%) |
Jan 05, 2004 | 18.96 | 19.00 | 18.78 | 19.00 | 4,503,621 | +0.48(+2.60%) |
Jan 02, 2004 | 18.80 | 18.83 | 18.50 | 18.52 | 2,704,070 | -0.28(-1.50%) |
Dec 31, 2003 | 18.42 | 18.91 | 18.35 | 18.80 | 2,874,708 | +0.35(+1.88%) |
Dec 30, 2003 | 18.35 | 18.54 | 18.32 | 18.45 | 1,960,544 | +0.07(+0.38%) |
Dec 29, 2003 | 17.97 | 18.39 | 17.94 | 18.38 | 2,262,776 | +0.41(+2.29%) |
Dec 26, 2003 | 17.99 | 18.08 | 17.95 | 17.97 | 735,593 | -0.08(-0.43%) |
Dec 24, 2003 | 18.09 | 18.16 | 17.98 | 18.05 | 825,656 | -0.13(-0.71%) |
Dec 23, 2003 | 18.17 | 18.26 | 18.07 | 18.17 | 3,072,411 | -0.06(-0.35%) |
Dec 22, 2003 | 18.00 | 18.31 | 17.92 | 18.24 | 3,183,162 | +0.24(+1.36%) |
Dec 19, 2003 | 18.14 | 18.16 | 17.90 | 17.99 | 6,499,941 | +0.11(+0.61%) |
Dec 18, 2003 | 17.36 | 18.07 | 17.36 | 17.89 | 4,126,724 | +0.41(+2.35%) |
Dec 17, 2003 | 17.69 | 17.69 | 17.24 | 17.47 | 2,623,495 | -0.18(-1.02%) |
Dec 16, 2003 | 17.33 | 17.75 | 17.25 | 17.65 | 2,870,974 | +0.23(+1.29%) |
Dec 15, 2003 | 17.52 | 17.83 | 17.38 | 17.43 | 3,815,626 | -0.09(-0.51%) |
Dec 12, 2003 | 17.54 | 17.62 | 17.42 | 17.52 | 2,573,253 | -0.03(-0.15%) |
Dec 11, 2003 | 17.12 | 17.62 | 17.12 | 17.54 | 2,562,520 | +0.49(+2.86%) |
Dec 10, 2003 | 17.20 | 17.42 | 16.91 | 17.06 | 5,132,818 | -0.21(-1.23%) |
Dec 09, 2003 | 17.81 | 17.83 | 17.24 | 17.27 | 4,113,192 | -0.39(-2.19%) |
Dec 08, 2003 | 17.31 | 17.68 | 17.20 | 17.65 | 3,321,756 | +0.32(+1.85%) |
Dec 05, 2003 | 17.78 | 17.78 | 17.31 | 17.33 | 2,735,335 | -0.66(-3.68%) |
Dec 04, 2003 | 18.16 | 18.26 | 17.87 | 17.99 | 5,276,701 | -0.20(-1.10%) |
Dec 03, 2003 | 17.87 | 18.23 | 17.87 | 18.19 | 5,522,002 | +0.32(+1.80%) |
Dec 02, 2003 | 18.18 | 18.25 | 17.88 | 17.87 | 3,911,133 | -0.31(-1.70%) |
Dec 01, 2003 | 18.28 | 18.28 | 18.07 | 18.18 | 3,554,614 | +0.00(+0.00%) |
Nov 28, 2003 | 17.94 | 18.21 | 17.94 | 18.18 | 1,482,696 | +0.16(+0.89%) |
Nov 26, 2003 | 17.88 | 18.13 | 17.87 | 18.02 | 2,321,263 | +0.16(+0.90%) |
Nov 25, 2003 | 17.81 | 17.99 | 17.68 | 17.86 | 3,278,669 | +0.05(+0.29%) |
Nov 24, 2003 | 17.51 | 17.80 | 17.48 | 17.81 | 4,288,185 | +0.33(+1.88%) |
Nov 21, 2003 | 17.51 | 17.54 | 17.20 | 17.48 | 3,637,366 | -0.03(-0.18%) |
Nov 20, 2003 | 17.65 | 17.90 | 17.51 | 17.51 | 2,874,552 | -0.30(-1.66%) |
Nov 19, 2003 | 17.76 | 17.94 | 17.61 | 17.81 | 3,848,136 | -0.05(-0.25%) |
Nov 18, 2003 | 18.58 | 18.87 | 17.80 | 17.85 | 12,427,928 | +0.66(+3.81%) |
Nov 17, 2003 | 17.08 | 17.35 | 17.04 | 17.20 | 7,565,610 | +0.09(+0.53%) |
Nov 14, 2003 | 17.04 | 17.55 | 17.04 | 17.11 | 5,106,841 | +0.07(+0.41%) |
Nov 13, 2003 | 17.33 | 17.43 | 17.00 | 17.04 | 3,607,034 | -0.24(-1.38%) |
Nov 12, 2003 | 16.64 | 17.36 | 16.54 | 17.27 | 4,294,562 | +0.58(+3.47%) |
Nov 11, 2003 | 16.52 | 16.84 | 16.39 | 16.70 | 2,900,529 | +0.06(+0.39%) |
Nov 10, 2003 | 17.16 | 17.22 | 16.56 | 16.63 | 3,191,251 | -0.61(-3.54%) |
Nov 07, 2003 | 16.89 | 17.49 | 16.74 | 17.24 | 5,116,641 | +0.35(+2.09%) |
Nov 06, 2003 | 16.46 | 16.89 | 16.46 | 16.89 | 4,021,573 | +0.43(+2.62%) |
Nov 05, 2003 | 16.23 | 16.49 | 16.17 | 16.46 | 2,327,174 | +0.13(+0.79%) |
Nov 04, 2003 | 16.26 | 16.42 | 16.21 | 16.33 | 3,596,911 | +0.10(+0.63%) |