Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.85 | 25.85 | 25.85 | 25.85 | 121 | -1.21(-4.45%) |
Jan 29, 2004 | 27.06 | 27.06 | 27.06 | 27.06 | 1,097 | +0.00(+0.00%) |
Jan 28, 2004 | 27.06 | 27.06 | 27.06 | 27.06 | 609 | +0.00(+0.00%) |
Jan 27, 2004 | 27.06 | 27.06 | 27.06 | 27.06 | 1,219 | +0.00(+0.00%) |
Jan 26, 2004 | 27.06 | 27.66 | 27.06 | 27.06 | 609 | +0.00(+0.00%) |
Jan 23, 2004 | 27.06 | 27.06 | 27.05 | 27.06 | 609 | +0.41(+1.54%) |
Jan 22, 2004 | 26.23 | 26.65 | 26.23 | 26.65 | 731 | +0.41(+1.56%) |
Jan 21, 2004 | 26.24 | 26.24 | 26.24 | 26.24 | 365 | +0.00(+0.00%) |
Jan 20, 2004 | 27.47 | 27.47 | 25.42 | 26.24 | 1,097 | -0.82(-3.03%) |
Jan 16, 2004 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 26.12 | 27.06 | 26.12 | 27.06 | 731 | +1.53(+5.97%) |
Jan 13, 2004 | 25.53 | 25.53 | 25.53 | 25.53 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 26.23 | 26.23 | 25.53 | 25.53 | 243 | +0.36(+1.43%) |
Jan 09, 2004 | 27.66 | 27.66 | 25.17 | 25.17 | 1,707 | -2.30(-8.36%) |
Jan 08, 2004 | 26.55 | 27.47 | 26.55 | 27.47 | 2,927 | +1.23(+4.69%) |
Jan 07, 2004 | 26.02 | 26.24 | 26.02 | 26.24 | 365 | +0.71(+2.76%) |
Jan 06, 2004 | 24.90 | 25.53 | 24.20 | 25.53 | 975 | +0.11(+0.45%) |
Jan 05, 2004 | 24.60 | 25.42 | 24.60 | 25.42 | 2,073 | +0.13(+0.52%) |
Dec 31, 2003 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 24.44 | 25.29 | 22.84 | 25.29 | 1,845 | -0.34(-1.31%) |
Dec 29, 2003 | 25.62 | 25.62 | 25.62 | 25.62 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 24.60 | 25.62 | 24.60 | 25.62 | 853 | -0.20(-0.79%) |
Dec 24, 2003 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 25.83 | 25.85 | 25.83 | 25.83 | 2,317 | +0.10(+0.38%) |
Dec 22, 2003 | 25.09 | 25.73 | 25.09 | 25.73 | 1,585 | +1.05(+4.25%) |
Dec 19, 2003 | 24.60 | 24.68 | 24.60 | 24.68 | 1,707 | +1.72(+7.50%) |
Dec 18, 2003 | 22.96 | 22.96 | 22.96 | 22.96 | 1,014 | -1.23(-5.08%) |
Dec 17, 2003 | 24.19 | 24.19 | 24.19 | 24.19 | 121 | +2.22(+10.12%) |
Dec 16, 2003 | 24.08 | 24.19 | 21.97 | 21.97 | 1,923 | -1.74(-7.33%) |
Dec 15, 2003 | 23.72 | 24.27 | 23.68 | 23.70 | 10,610 | -0.25(-1.03%) |
Dec 12, 2003 | 23.07 | 23.95 | 23.07 | 23.95 | 609 | -0.21(-0.88%) |
Dec 11, 2003 | 23.70 | 24.16 | 23.44 | 24.16 | 792 | +0.46(+1.94%) |
Dec 10, 2003 | 25.01 | 25.01 | 22.44 | 23.70 | 5,211 | -1.34(-5.37%) |
Dec 09, 2003 | 25.62 | 26.36 | 24.49 | 25.05 | 7,195 | -0.21(-0.81%) |
Dec 08, 2003 | 24.61 | 25.42 | 24.60 | 25.25 | 23,172 | -0.16(-0.64%) |
Dec 05, 2003 | 23.37 | 25.44 | 23.78 | 25.42 | 6,339 | +2.05(+8.77%) |
Dec 04, 2003 | 21.32 | 23.37 | 20.66 | 23.37 | 8,415 | +1.21(+5.48%) |
Dec 03, 2003 | 21.61 | 24.60 | 21.61 | 22.15 | 13,171 | +0.59(+2.74%) |
Dec 02, 2003 | 21.24 | 21.56 | 21.09 | 21.56 | 1,463 | +0.25(+1.20%) |
Dec 01, 2003 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 20.91 | 21.31 | 20.91 | 21.31 | 2,439 | -0.01(-0.04%) |
Nov 25, 2003 | 20.69 | 21.32 | 20.69 | 21.32 | 4,732 | +0.37(+1.76%) |
Nov 24, 2003 | 21.07 | 21.15 | 20.66 | 20.95 | 26,343 | +0.12(+0.59%) |
Nov 21, 2003 | 21.15 | 21.32 | 20.83 | 20.83 | 9,505 | -0.33(-1.55%) |
Nov 20, 2003 | 20.58 | 21.15 | 20.58 | 21.15 | 3,292 | +0.30(+1.41%) |
Nov 19, 2003 | 20.88 | 21.11 | 20.66 | 20.86 | 12,927 | +0.20(+0.95%) |
Nov 18, 2003 | 20.58 | 21.24 | 20.50 | 20.66 | 21,922 | +0.08(+0.40%) |
Nov 17, 2003 | 20.50 | 20.58 | 19.89 | 20.58 | 5,732 | +0.08(+0.40%) |
Nov 14, 2003 | 19.92 | 20.57 | 19.92 | 20.50 | 5,452 | +0.00(+0.00%) |
Nov 13, 2003 | 18.45 | 20.50 | 18.45 | 20.50 | 11,708 | +1.76(+9.41%) |
Nov 12, 2003 | 17.91 | 18.74 | 17.63 | 18.74 | 6,037 | +0.96(+5.40%) |
Nov 11, 2003 | 17.54 | 17.79 | 17.54 | 17.78 | 2,561 | +0.31(+1.78%) |
Nov 10, 2003 | 17.09 | 17.55 | 16.91 | 17.46 | 8,842 | +0.58(+3.45%) |
Nov 07, 2003 | 16.50 | 16.89 | 16.50 | 16.88 | 7,844 | +0.09(+0.54%) |
Nov 06, 2003 | 16.81 | 16.81 | 16.64 | 16.79 | 31,794 | +0.19(+1.14%) |
Nov 05, 2003 | 16.73 | 16.73 | 16.41 | 16.60 | 2,756 | -0.12(-0.73%) |
Nov 04, 2003 | 16.56 | 16.81 | 16.56 | 16.73 | 40,856 | +0.53(+3.29%) |