Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.50 | 25.95 | 24.50 | 25.07 | 2,550,600 | +0.37(+1.50%) |
Jan 29, 2004 | 25.37 | 25.75 | 24.19 | 24.70 | 2,129,800 | -0.46(-1.83%) |
Jan 28, 2004 | 26.20 | 26.58 | 24.85 | 25.16 | 2,238,200 | -0.56(-2.18%) |
Jan 27, 2004 | 26.47 | 27.00 | 25.68 | 25.72 | 1,711,200 | -0.90(-3.38%) |
Jan 26, 2004 | 25.64 | 26.75 | 25.35 | 26.62 | 2,686,500 | +0.95(+3.70%) |
Jan 23, 2004 | 26.74 | 27.50 | 25.50 | 25.67 | 3,631,000 | -1.51(-5.56%) |
Jan 22, 2004 | 28.86 | 29.00 | 26.77 | 27.18 | 5,022,700 | -1.56(-5.43%) |
Jan 21, 2004 | 26.60 | 28.98 | 26.54 | 28.74 | 5,461,200 | +0.88(+3.16%) |
Jan 20, 2004 | 25.44 | 28.55 | 25.15 | 27.86 | 7,921,900 | +2.01(+7.78%) |
Jan 16, 2004 | 24.00 | 26.48 | 23.75 | 25.85 | 18,861,200 | +4.73(+22.40%) |
Jan 15, 2004 | 20.03 | 21.35 | 20.03 | 21.12 | 4,659,629 | +0.54(+2.62%) |
Jan 14, 2004 | 20.62 | 20.72 | 19.81 | 20.58 | 1,610,225 | +0.12(+0.59%) |
Jan 13, 2004 | 21.23 | 21.40 | 20.20 | 20.46 | 1,962,990 | -0.79(-3.72%) |
Jan 12, 2004 | 20.72 | 21.40 | 20.49 | 21.25 | 2,639,375 | +0.76(+3.71%) |
Jan 09, 2004 | 19.75 | 20.80 | 19.65 | 20.49 | 3,056,050 | +0.28(+1.39%) |
Jan 08, 2004 | 19.90 | 20.30 | 19.80 | 20.21 | 3,082,729 | +0.62(+3.16%) |
Jan 07, 2004 | 18.85 | 19.63 | 18.72 | 19.59 | 2,440,047 | +0.77(+4.09%) |
Jan 06, 2004 | 18.75 | 18.97 | 18.46 | 18.82 | 1,701,400 | +0.07(+0.37%) |
Jan 05, 2004 | 18.20 | 18.75 | 18.06 | 18.75 | 1,695,300 | +0.84(+4.69%) |
Jan 02, 2004 | 17.84 | 18.06 | 17.80 | 17.91 | 1,145,200 | +0.22(+1.24%) |
Dec 31, 2003 | 18.10 | 18.13 | 17.65 | 17.69 | 1,149,100 | -0.34(-1.89%) |
Dec 30, 2003 | 18.15 | 18.20 | 17.87 | 18.03 | 963,374 | -0.02(-0.11%) |
Dec 29, 2003 | 17.64 | 18.15 | 17.50 | 18.05 | 1,283,288 | +0.55(+3.14%) |
Dec 26, 2003 | 17.72 | 17.74 | 17.47 | 17.50 | 316,608 | -0.06(-0.34%) |
Dec 24, 2003 | 17.70 | 17.75 | 17.55 | 17.56 | 385,265 | -0.19(-1.07%) |
Dec 23, 2003 | 17.60 | 17.86 | 17.45 | 17.75 | 1,665,604 | +0.20(+1.14%) |
Dec 22, 2003 | 17.41 | 17.55 | 17.19 | 17.55 | 882,132 | +0.15(+0.86%) |
Dec 19, 2003 | 17.44 | 17.58 | 17.04 | 17.40 | 1,221,444 | +0.04(+0.23%) |
Dec 18, 2003 | 16.96 | 17.47 | 16.85 | 17.36 | 920,513 | +0.36(+2.12%) |
Dec 17, 2003 | 17.15 | 17.24 | 16.77 | 17.00 | 874,446 | -0.16(-0.93%) |
Dec 16, 2003 | 17.01 | 17.29 | 16.70 | 17.16 | 1,772,180 | +0.15(+0.88%) |
Dec 15, 2003 | 18.35 | 18.48 | 17.01 | 17.01 | 1,624,815 | -0.68(-3.84%) |
Dec 12, 2003 | 17.56 | 17.90 | 17.46 | 17.69 | 1,826,378 | +0.04(+0.23%) |
Dec 11, 2003 | 17.05 | 17.68 | 16.89 | 17.65 | 1,607,600 | +0.61(+3.58%) |
Dec 10, 2003 | 17.41 | 17.44 | 16.60 | 17.04 | 2,115,300 | -0.11(-0.64%) |
Dec 09, 2003 | 18.41 | 18.73 | 17.02 | 17.15 | 4,857,333 | +0.11(+0.65%) |
Dec 08, 2003 | 17.07 | 17.30 | 16.70 | 17.04 | 1,315,796 | -0.05(-0.29%) |
Dec 05, 2003 | 17.35 | 17.25 | 16.95 | 17.09 | 974,633 | -0.26(-1.50%) |
Dec 04, 2003 | 17.80 | 17.92 | 16.93 | 17.35 | 1,988,337 | -0.11(-0.63%) |
Dec 03, 2003 | 17.96 | 18.15 | 17.43 | 17.46 | 1,675,321 | -0.35(-1.97%) |
Dec 02, 2003 | 17.75 | 18.02 | 17.50 | 17.81 | 1,684,618 | -0.09(-0.50%) |
Dec 01, 2003 | 18.40 | 18.58 | 17.79 | 17.90 | 2,247,817 | -0.46(-2.51%) |
Nov 28, 2003 | 18.55 | 18.55 | 18.33 | 18.36 | 395,969 | +0.03(+0.16%) |
Nov 26, 2003 | 18.90 | 18.90 | 18.04 | 18.33 | 1,529,274 | -0.16(-0.87%) |
Nov 25, 2003 | 19.68 | 19.68 | 18.38 | 18.49 | 3,668,266 | +0.36(+1.99%) |
Nov 24, 2003 | 17.68 | 18.13 | 17.41 | 18.13 | 1,499,994 | +0.76(+4.38%) |
Nov 21, 2003 | 17.25 | 17.56 | 16.83 | 17.37 | 790,110 | +0.22(+1.28%) |
Nov 20, 2003 | 17.22 | 17.67 | 17.11 | 17.15 | 974,946 | -0.19(-1.10%) |
Nov 19, 2003 | 17.27 | 17.45 | 17.10 | 17.34 | 1,117,933 | +0.02(+0.12%) |
Nov 18, 2003 | 18.14 | 18.22 | 17.25 | 17.32 | 1,406,305 | -0.43(-2.42%) |
Nov 17, 2003 | 17.75 | 17.82 | 17.35 | 17.75 | 1,150,942 | -0.24(-1.33%) |
Nov 14, 2003 | 18.70 | 18.84 | 17.83 | 17.99 | 1,710,527 | -0.71(-3.80%) |
Nov 13, 2003 | 19.05 | 19.05 | 18.50 | 18.70 | 1,114,884 | -0.35(-1.84%) |
Nov 12, 2003 | 18.58 | 19.18 | 18.58 | 19.05 | 1,341,007 | +0.25(+1.33%) |
Nov 11, 2003 | 18.51 | 18.92 | 18.44 | 18.80 | 1,017,302 | +0.26(+1.40%) |
Nov 10, 2003 | 19.40 | 19.44 | 18.42 | 18.54 | 1,437,645 | -0.97(-4.97%) |
Nov 07, 2003 | 19.79 | 19.79 | 19.18 | 19.51 | 1,842,727 | -0.08(-0.41%) |
Nov 06, 2003 | 19.55 | 19.59 | 18.92 | 19.59 | 1,601,491 | +0.24(+1.24%) |
Nov 05, 2003 | 19.12 | 19.45 | 18.67 | 19.35 | 2,806,071 | +0.39(+2.06%) |
Nov 04, 2003 | 18.42 | 19.21 | 18.16 | 18.96 | 3,065,894 | +1.01(+5.63%) |