Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.08 | 21.13 | 20.93 | 21.11 | 937,260 | +0.08(+0.36%) |
Jan 29, 2004 | 21.05 | 21.11 | 20.85 | 21.03 | 1,212,130 | -0.23(-1.08%) |
Jan 28, 2004 | 21.69 | 21.74 | 21.26 | 21.26 | 772,495 | -0.46(-2.12%) |
Jan 27, 2004 | 21.34 | 21.87 | 21.28 | 21.72 | 1,571,635 | -0.29(-1.32%) |
Jan 26, 2004 | 21.80 | 22.01 | 21.59 | 22.01 | 1,385,907 | -0.06(-0.25%) |
Jan 23, 2004 | 22.18 | 22.32 | 21.90 | 22.07 | 1,383,948 | -1.14(-4.93%) |
Jan 22, 2004 | 23.12 | 23.41 | 23.02 | 23.21 | 1,502,477 | +1.99(+9.36%) |
Jan 21, 2004 | 21.03 | 21.30 | 20.93 | 21.22 | 1,008,965 | -0.01(-0.05%) |
Jan 20, 2004 | 21.34 | 21.42 | 21.18 | 21.23 | 899,253 | +0.17(+0.80%) |
Jan 16, 2004 | 20.98 | 21.08 | 20.97 | 21.07 | 357,742 | +0.02(+0.10%) |
Jan 15, 2004 | 20.80 | 21.09 | 20.72 | 21.04 | 754,667 | +0.09(+0.44%) |
Jan 14, 2004 | 20.97 | 21.07 | 20.92 | 20.95 | 938,632 | +0.09(+0.44%) |
Jan 13, 2004 | 20.98 | 21.04 | 20.71 | 20.86 | 463,732 | +0.29(+1.41%) |
Jan 12, 2004 | 20.57 | 20.63 | 20.47 | 20.57 | 617,330 | +0.03(+0.12%) |
Jan 09, 2004 | 20.67 | 20.68 | 20.50 | 20.54 | 521,135 | -0.22(-1.06%) |
Jan 08, 2004 | 20.65 | 20.85 | 20.61 | 20.76 | 824,805 | +0.63(+3.12%) |
Jan 07, 2004 | 19.80 | 20.16 | 19.80 | 20.14 | 835,384 | +0.45(+2.28%) |
Jan 06, 2004 | 19.52 | 19.72 | 19.46 | 19.69 | 829,115 | +0.19(+0.97%) |
Jan 05, 2004 | 19.36 | 19.52 | 19.24 | 19.50 | 581,869 | +0.16(+0.85%) |
Jan 02, 2004 | 19.45 | 19.48 | 19.12 | 19.33 | 384,582 | +0.12(+0.61%) |
Dec 31, 2003 | 19.32 | 19.34 | 19.14 | 19.22 | 486,458 | -0.05(-0.26%) |
Dec 30, 2003 | 19.43 | 19.45 | 19.17 | 19.27 | 456,483 | -0.25(-1.28%) |
Dec 29, 2003 | 19.37 | 19.60 | 19.38 | 19.52 | 549,935 | +0.15(+0.79%) |
Dec 26, 2003 | 19.45 | 19.48 | 19.35 | 19.37 | 106,578 | +0.04(+0.19%) |
Dec 24, 2003 | 19.42 | 19.42 | 19.32 | 19.33 | 90,317 | -0.08(-0.39%) |
Dec 23, 2003 | 19.35 | 19.50 | 19.34 | 19.41 | 797,964 | +0.10(+0.53%) |
Dec 22, 2003 | 19.15 | 19.37 | 19.19 | 19.30 | 444,924 | +0.15(+0.80%) |
Dec 19, 2003 | 18.99 | 19.22 | 18.97 | 19.15 | 778,177 | +0.39(+2.10%) |
Dec 18, 2003 | 18.51 | 18.76 | 18.51 | 18.76 | 831,074 | +0.19(+1.02%) |
Dec 17, 2003 | 18.47 | 18.57 | 18.40 | 18.57 | 1,372,781 | -0.07(-0.38%) |
Dec 16, 2003 | 18.80 | 18.80 | 18.57 | 18.64 | 958,419 | -0.35(-1.83%) |
Dec 15, 2003 | 19.17 | 19.17 | 19.01 | 18.99 | 932,558 | +0.07(+0.35%) |
Dec 12, 2003 | 18.91 | 18.97 | 18.87 | 18.92 | 692,366 | -0.06(-0.30%) |
Dec 11, 2003 | 18.77 | 19.02 | 18.77 | 18.98 | 865,359 | +0.04(+0.22%) |
Dec 10, 2003 | 18.86 | 19.00 | 18.85 | 18.94 | 1,381,401 | -0.08(-0.40%) |
Dec 09, 2003 | 18.96 | 19.09 | 18.96 | 19.01 | 1,550,868 | +0.00(+0.00%) |
Dec 08, 2003 | 18.85 | 19.00 | 18.85 | 19.01 | 1,404,127 | +0.11(+0.59%) |
Dec 05, 2003 | 18.29 | 18.91 | 18.65 | 18.90 | 1,711,127 | +0.61(+3.32%) |
Dec 04, 2003 | 18.40 | 18.40 | 18.09 | 18.29 | 767,401 | +0.39(+2.20%) |
Dec 03, 2003 | 17.99 | 18.07 | 17.90 | 17.90 | 668,464 | +0.39(+2.25%) |
Dec 02, 2003 | 17.56 | 17.63 | 17.49 | 17.51 | 525,445 | -0.08(-0.44%) |
Dec 01, 2003 | 17.43 | 17.58 | 17.43 | 17.58 | 499,780 | +0.51(+2.96%) |
Nov 28, 2003 | 17.00 | 17.15 | 16.96 | 17.08 | 137,924 | +0.18(+1.09%) |
Nov 26, 2003 | 16.83 | 16.93 | 16.67 | 16.89 | 598,522 | +0.05(+0.30%) |
Nov 25, 2003 | 16.71 | 16.81 | 16.62 | 16.84 | 1,077,144 | +0.08(+0.49%) |
Nov 24, 2003 | 16.51 | 16.81 | 16.51 | 16.76 | 517,609 | +0.32(+1.92%) |
Nov 21, 2003 | 16.54 | 16.56 | 16.42 | 16.45 | 303,473 | +0.16(+1.00%) |
Nov 20, 2003 | 16.29 | 16.49 | 16.21 | 16.28 | 701,965 | -0.15(-0.93%) |
Nov 19, 2003 | 16.60 | 16.50 | 16.36 | 16.44 | 473,724 | -0.16(-0.98%) |
Nov 18, 2003 | 16.75 | 16.75 | 16.57 | 16.60 | 410,443 | -0.15(-0.91%) |
Nov 17, 2003 | 16.81 | 16.96 | 16.74 | 16.75 | 374,003 | -0.40(-2.32%) |
Nov 14, 2003 | 17.25 | 17.45 | 17.20 | 17.15 | 307,391 | -0.04(-0.24%) |
Nov 13, 2003 | 17.10 | 17.27 | 17.09 | 17.19 | 328,746 | +0.16(+0.93%) |
Nov 12, 2003 | 16.95 | 17.03 | 16.93 | 17.03 | 297,204 | +0.23(+1.37%) |
Nov 11, 2003 | 16.84 | 16.93 | 16.83 | 16.80 | 534,653 | -0.04(-0.24%) |
Nov 10, 2003 | 17.07 | 17.07 | 16.81 | 16.84 | 523,682 | -0.10(-0.60%) |
Nov 07, 2003 | 16.87 | 17.06 | 16.84 | 16.95 | 442,769 | +0.16(+0.94%) |
Nov 06, 2003 | 16.65 | 16.84 | 16.61 | 16.79 | 379,096 | +0.16(+0.95%) |
Nov 05, 2003 | 16.62 | 16.67 | 16.54 | 16.63 | 216,878 | -0.08(-0.46%) |
Nov 04, 2003 | 16.74 | 16.74 | 16.71 | 16.71 | 422,827 | -0.08(-0.49%) |