Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 38.40 | 39.00 | 37.83 | 38.58 | 2,708,013 | +0.01(+0.02%) |
Jan 29, 2004 | 38.45 | 38.92 | 37.22 | 38.57 | 3,553,067 | +0.33(+0.87%) |
Jan 28, 2004 | 40.78 | 40.85 | 37.89 | 38.23 | 5,849,985 | -2.55(-6.24%) |
Jan 27, 2004 | 41.33 | 41.46 | 40.59 | 40.78 | 2,592,778 | +0.16(+0.39%) |
Jan 26, 2004 | 41.03 | 41.08 | 40.34 | 40.62 | 2,684,692 | -0.23(-0.56%) |
Jan 23, 2004 | 41.75 | 41.89 | 40.58 | 40.85 | 2,822,562 | -0.41(-1.00%) |
Jan 22, 2004 | 41.20 | 41.54 | 40.20 | 41.26 | 2,937,110 | +0.59(+1.46%) |
Jan 21, 2004 | 40.23 | 41.27 | 39.80 | 40.67 | 3,677,104 | +20.87(+105.41%) |
Jan 20, 2004 | 19.86 | 19.94 | 19.54 | 19.80 | 2,762,429 | -0.06(-0.31%) |
Jan 16, 2004 | 19.76 | 19.90 | 19.70 | 19.86 | 3,307,050 | +0.12(+0.63%) |
Jan 15, 2004 | 19.66 | 19.88 | 19.27 | 19.73 | 3,262,237 | +0.23(+1.17%) |
Jan 14, 2004 | 19.03 | 19.61 | 19.03 | 19.51 | 3,708,542 | +0.37(+1.94%) |
Jan 13, 2004 | 19.60 | 19.64 | 18.86 | 19.13 | 7,151,176 | -0.46(-2.37%) |
Jan 12, 2004 | 20.06 | 20.12 | 19.41 | 19.60 | 5,135,028 | -0.56(-2.79%) |
Jan 09, 2004 | 19.99 | 20.43 | 19.96 | 20.16 | 6,202,091 | +0.60(+3.05%) |
Jan 08, 2004 | 19.97 | 19.97 | 19.08 | 19.56 | 10,947,059 | -0.83(-4.08%) |
Jan 07, 2004 | 20.66 | 20.67 | 20.14 | 20.40 | 3,900,142 | -0.26(-1.27%) |
Jan 06, 2004 | 20.23 | 20.91 | 20.22 | 20.66 | 6,408,782 | +0.42(+2.10%) |
Jan 05, 2004 | 20.52 | 20.63 | 19.80 | 20.23 | 7,135,400 | -0.28(-1.34%) |
Jan 02, 2004 | 20.99 | 21.09 | 20.36 | 20.51 | 5,119,709 | -0.48(-2.30%) |
Dec 31, 2003 | 21.26 | 21.28 | 20.88 | 20.99 | 3,082,068 | -0.26(-1.23%) |
Dec 30, 2003 | 21.73 | 21.73 | 21.19 | 21.26 | 3,139,000 | -0.49(-2.26%) |
Dec 29, 2003 | 21.81 | 21.86 | 21.53 | 21.75 | 1,434,030 | +0.01(+0.05%) |
Dec 26, 2003 | 21.65 | 21.84 | 21.64 | 21.74 | 955,715 | +0.19(+0.86%) |
Dec 24, 2003 | 21.68 | 21.68 | 21.29 | 21.55 | 1,390,360 | -0.13(-0.59%) |
Dec 23, 2003 | 21.44 | 21.67 | 21.33 | 21.68 | 2,935,738 | +0.23(+1.05%) |
Dec 22, 2003 | 20.91 | 21.53 | 20.88 | 21.45 | 4,262,766 | +0.54(+2.56%) |
Dec 19, 2003 | 20.96 | 21.08 | 20.81 | 20.92 | 2,712,586 | -0.04(-0.21%) |
Dec 18, 2003 | 20.51 | 21.05 | 20.52 | 20.96 | 4,006,917 | +0.45(+2.19%) |
Dec 17, 2003 | 19.87 | 20.55 | 20.05 | 20.51 | 5,381,273 | +0.65(+3.25%) |
Dec 16, 2003 | 20.02 | 20.23 | 19.43 | 19.87 | 7,397,650 | -0.03(-0.13%) |
Dec 15, 2003 | 20.32 | 20.41 | 19.83 | 19.89 | 3,091,442 | -0.39(-1.92%) |
Dec 12, 2003 | 20.34 | 20.38 | 20.11 | 20.28 | 2,425,642 | +0.11(+0.55%) |
Dec 11, 2003 | 19.88 | 20.32 | 19.88 | 20.17 | 5,032,597 | +0.33(+1.64%) |
Dec 10, 2003 | 20.80 | 20.80 | 19.71 | 19.85 | 6,226,784 | -1.06(-5.08%) |
Dec 09, 2003 | 21.76 | 21.76 | 20.90 | 20.91 | 3,349,348 | -0.85(-3.91%) |
Dec 08, 2003 | 21.19 | 21.80 | 21.19 | 21.76 | 2,132,754 | +0.59(+2.78%) |
Dec 05, 2003 | 21.34 | 21.39 | 21.14 | 21.17 | 2,258,049 | -0.28(-1.30%) |
Dec 04, 2003 | 21.49 | 21.82 | 21.31 | 21.45 | 2,917,447 | +0.07(+0.34%) |
Dec 03, 2003 | 22.00 | 22.00 | 21.36 | 21.38 | 3,177,868 | -0.67(-3.03%) |
Dec 02, 2003 | 22.20 | 22.20 | 21.91 | 22.05 | 3,049,373 | -0.15(-0.68%) |
Dec 01, 2003 | 21.61 | 22.17 | 21.57 | 22.20 | 3,556,496 | +0.79(+3.68%) |
Nov 28, 2003 | 21.34 | 21.49 | 21.34 | 21.41 | 848,483 | +0.12(+0.55%) |
Nov 26, 2003 | 21.52 | 21.52 | 21.09 | 21.29 | 2,539,505 | -0.23(-1.07%) |
Nov 25, 2003 | 21.17 | 21.56 | 20.99 | 21.52 | 3,268,867 | +0.32(+1.50%) |
Nov 24, 2003 | 20.56 | 21.21 | 20.56 | 21.20 | 3,039,770 | +0.80(+3.92%) |
Nov 21, 2003 | 20.33 | 20.40 | 20.14 | 20.40 | 2,028,952 | +0.17(+0.82%) |
Nov 20, 2003 | 20.19 | 20.41 | 20.10 | 20.24 | 1,961,046 | -0.01(-0.04%) |
Nov 19, 2003 | 20.25 | 20.48 | 20.08 | 20.25 | 2,423,127 | +0.12(+0.58%) |
Nov 18, 2003 | 20.12 | 20.50 | 20.07 | 20.13 | 3,046,172 | +0.05(+0.24%) |
Nov 17, 2003 | 19.91 | 20.10 | 19.77 | 20.08 | 2,031,924 | +0.00(+0.01%) |
Nov 14, 2003 | 20.34 | 20.44 | 20.08 | 20.08 | 2,132,069 | -0.28(-1.39%) |
Nov 13, 2003 | 20.14 | 20.41 | 20.01 | 20.36 | 2,327,327 | +0.20(+1.01%) |
Nov 12, 2003 | 19.73 | 20.17 | 19.73 | 20.16 | 2,152,418 | +0.49(+2.47%) |
Nov 11, 2003 | 19.43 | 19.89 | 19.38 | 19.67 | 2,320,697 | +0.26(+1.33%) |
Nov 10, 2003 | 19.97 | 19.97 | 19.38 | 19.41 | 3,933,524 | -0.48(-2.43%) |
Nov 07, 2003 | 20.77 | 20.37 | 19.71 | 19.90 | 6,908,818 | -0.87(-4.21%) |
Nov 06, 2003 | 20.63 | 20.85 | 20.43 | 20.77 | 3,253,548 | +0.01(+0.06%) |
Nov 05, 2003 | 20.26 | 20.79 | 19.74 | 20.76 | 4,184,571 | +0.68(+3.39%) |
Nov 04, 2003 | 20.26 | 20.33 | 20.07 | 20.08 | 2,793,028 | -0.20(-0.99%) |