Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.10 | 17.40 | 17.09 | 17.33 | 7,370,486 | +0.16(+0.94%) |
Jan 29, 2004 | 17.03 | 17.22 | 16.93 | 17.17 | 9,864,448 | +0.43(+2.57%) |
Jan 28, 2004 | 17.20 | 17.24 | 16.66 | 16.74 | 8,936,731 | -0.40(-2.32%) |
Jan 27, 2004 | 17.18 | 17.27 | 17.10 | 17.13 | 7,295,330 | +0.11(+0.67%) |
Jan 26, 2004 | 17.02 | 17.13 | 16.76 | 17.02 | 7,191,656 | +0.02(+0.12%) |
Jan 23, 2004 | 17.06 | 17.17 | 16.75 | 17.00 | 6,834,294 | -0.09(-0.55%) |
Jan 22, 2004 | 17.09 | 17.28 | 17.05 | 17.09 | 4,404,201 | -0.09(-0.51%) |
Jan 21, 2004 | 17.05 | 17.26 | 16.98 | 17.18 | 5,420,292 | +0.24(+1.39%) |
Jan 20, 2004 | 17.11 | 17.17 | 16.80 | 16.95 | 6,132,046 | -0.09(-0.55%) |
Jan 16, 2004 | 16.90 | 17.07 | 16.83 | 17.04 | 6,955,791 | +0.11(+0.64%) |
Jan 15, 2004 | 16.93 | 17.15 | 16.66 | 16.93 | 8,026,393 | +0.05(+0.32%) |
Jan 14, 2004 | 16.70 | 16.89 | 16.68 | 16.88 | 9,216,264 | +0.29(+1.75%) |
Jan 13, 2004 | 16.85 | 16.91 | 16.52 | 16.59 | 8,359,693 | -0.32(-1.87%) |
Jan 12, 2004 | 16.85 | 16.93 | 16.64 | 16.91 | 7,446,979 | -0.03(-0.16%) |
Jan 09, 2004 | 17.02 | 17.20 | 16.93 | 16.93 | 6,807,113 | -0.24(-1.37%) |
Jan 08, 2004 | 17.05 | 17.21 | 16.95 | 17.17 | 7,845,929 | +0.06(+0.35%) |
Jan 07, 2004 | 17.06 | 17.13 | 16.92 | 17.11 | 9,914,502 | +0.05(+0.32%) |
Jan 06, 2004 | 16.82 | 17.15 | 16.80 | 17.05 | 7,770,031 | +0.20(+1.20%) |
Jan 05, 2004 | 16.82 | 16.90 | 16.70 | 16.85 | 8,102,292 | +0.16(+0.97%) |
Jan 02, 2004 | 16.80 | 16.85 | 16.60 | 16.69 | 6,797,310 | -0.03(-0.16%) |
Dec 31, 2003 | 16.72 | 16.76 | 16.57 | 16.72 | 6,792,112 | +0.03(+0.20%) |
Dec 30, 2003 | 16.41 | 16.74 | 16.39 | 16.68 | 9,908,709 | +0.12(+0.73%) |
Dec 29, 2003 | 16.53 | 16.60 | 16.24 | 16.56 | 20,164,236 | +0.34(+2.12%) |
Dec 26, 2003 | 16.16 | 16.33 | 16.10 | 16.22 | 10,809,542 | +0.09(+0.54%) |
Dec 24, 2003 | 15.72 | 16.25 | 15.55 | 16.13 | 34,284,356 | -0.89(-5.22%) |
Dec 23, 2003 | 16.97 | 17.06 | 16.91 | 17.02 | 7,863,010 | +0.08(+0.48%) |
Dec 22, 2003 | 16.23 | 16.96 | 16.23 | 16.94 | 10,343,901 | +0.58(+3.54%) |
Dec 19, 2003 | 16.83 | 16.85 | 15.88 | 16.36 | 17,147,302 | -0.34(-2.06%) |
Dec 18, 2003 | 16.60 | 16.80 | 16.55 | 16.70 | 6,933,512 | +0.21(+1.27%) |
Dec 17, 2003 | 16.66 | 16.79 | 16.43 | 16.50 | 8,967,774 | -0.26(-1.53%) |
Dec 16, 2003 | 17.07 | 17.20 | 16.72 | 16.75 | 8,528,869 | -0.36(-2.12%) |
Dec 15, 2003 | 17.57 | 17.59 | 17.09 | 17.11 | 6,487,626 | -0.24(-1.40%) |
Dec 12, 2003 | 17.41 | 17.48 | 17.18 | 17.36 | 5,682,892 | -0.01(-0.08%) |
Dec 11, 2003 | 17.20 | 17.52 | 17.20 | 17.37 | 6,704,925 | +0.17(+0.98%) |
Dec 10, 2003 | 17.03 | 17.20 | 17.01 | 17.20 | 4,793,051 | +0.09(+0.51%) |
Dec 09, 2003 | 17.38 | 17.40 | 17.08 | 17.11 | 6,896,231 | -0.13(-0.78%) |
Dec 08, 2003 | 17.64 | 17.75 | 17.14 | 17.25 | 9,594,421 | -0.25(-1.42%) |
Dec 05, 2003 | 17.71 | 17.81 | 17.46 | 17.50 | 5,352,265 | -0.38(-2.15%) |
Dec 04, 2003 | 17.81 | 18.18 | 17.64 | 17.88 | 9,261,566 | +0.07(+0.38%) |
Dec 03, 2003 | 17.90 | 18.08 | 17.74 | 17.81 | 5,692,547 | -0.01(-0.08%) |
Dec 02, 2003 | 17.82 | 17.86 | 17.74 | 17.83 | 8,117,590 | +0.09(+0.49%) |
Dec 01, 2003 | 17.47 | 17.81 | 17.44 | 17.74 | 8,010,352 | +0.48(+2.81%) |
Nov 28, 2003 | 16.98 | 17.43 | 16.98 | 17.26 | 2,807,061 | +0.16(+0.95%) |
Nov 26, 2003 | 17.20 | 17.32 | 17.00 | 17.09 | 7,075,506 | -0.25(-1.44%) |
Nov 25, 2003 | 17.24 | 17.43 | 17.10 | 17.34 | 4,685,367 | +0.08(+0.47%) |
Nov 24, 2003 | 16.97 | 17.34 | 16.95 | 17.26 | 5,970,297 | +0.45(+2.68%) |
Nov 21, 2003 | 16.81 | 17.01 | 16.76 | 16.81 | 6,645,513 | +0.20(+1.18%) |
Nov 20, 2003 | 16.60 | 16.78 | 16.54 | 16.62 | 5,910,440 | +0.02(+0.12%) |
Nov 19, 2003 | 16.63 | 16.64 | 16.47 | 16.60 | 5,736,363 | -0.03(-0.20%) |
Nov 18, 2003 | 16.87 | 17.01 | 16.60 | 16.63 | 8,743,791 | -0.20(-1.20%) |
Nov 17, 2003 | 17.28 | 17.35 | 16.66 | 16.83 | 9,111,699 | -0.46(-2.65%) |
Nov 14, 2003 | 17.50 | 17.57 | 17.18 | 17.29 | 6,528,472 | -0.26(-1.50%) |
Nov 13, 2003 | 17.67 | 17.70 | 17.48 | 17.55 | 8,628,384 | -0.11(-0.65%) |
Nov 12, 2003 | 17.47 | 17.83 | 17.45 | 17.67 | 9,439,059 | +0.09(+0.54%) |
Nov 11, 2003 | 17.51 | 17.58 | 17.38 | 17.57 | 9,811,274 | +0.07(+0.39%) |
Nov 10, 2003 | 17.57 | 17.76 | 17.44 | 17.50 | 10,457,675 | -0.01(-0.04%) |
Nov 07, 2003 | 18.00 | 18.03 | 17.50 | 17.51 | 20,381,238 | +0.02(+0.12%) |
Nov 06, 2003 | 17.61 | 17.64 | 17.36 | 17.49 | 11,990,055 | -0.11(-0.65%) |
Nov 05, 2003 | 17.58 | 17.91 | 17.37 | 17.61 | 11,287,807 | +0.03(+0.15%) |
Nov 04, 2003 | 17.17 | 17.64 | 17.03 | 17.58 | 14,963,322 | +0.48(+2.84%) |