Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 19.77 | 19.77 | 19.16 | 19.35 | 340,302 | -0.42(-2.13%) |
Jan 29, 2004 | 19.90 | 19.93 | 19.53 | 19.77 | 591,532 | -0.12(-0.59%) |
Jan 28, 2004 | 20.50 | 20.51 | 19.75 | 19.89 | 540,829 | -0.61(-2.99%) |
Jan 27, 2004 | 20.36 | 20.53 | 20.29 | 20.50 | 334,250 | +0.03(+0.15%) |
Jan 26, 2004 | 20.50 | 20.50 | 20.18 | 20.47 | 182,484 | -0.03(-0.15%) |
Jan 23, 2004 | 20.10 | 20.52 | 20.08 | 20.50 | 343,271 | +0.33(+1.63%) |
Jan 22, 2004 | 20.43 | 20.45 | 20.04 | 20.18 | 311,753 | -0.19(-0.92%) |
Jan 21, 2004 | 20.44 | 20.50 | 20.32 | 20.36 | 303,759 | -0.03(-0.15%) |
Jan 20, 2004 | 19.97 | 20.47 | 19.97 | 20.39 | 366,453 | +0.57(+2.89%) |
Jan 16, 2004 | 19.56 | 19.86 | 19.53 | 19.82 | 290,970 | +0.28(+1.41%) |
Jan 15, 2004 | 20.13 | 20.24 | 19.53 | 19.55 | 425,378 | -0.60(-2.98%) |
Jan 14, 2004 | 20.27 | 20.36 | 20.06 | 20.15 | 443,992 | -0.12(-0.60%) |
Jan 13, 2004 | 20.16 | 20.64 | 20.16 | 20.27 | 658,679 | +0.08(+0.39%) |
Jan 12, 2004 | 19.98 | 20.19 | 19.84 | 20.19 | 471,627 | +0.21(+1.03%) |
Jan 09, 2004 | 20.55 | 20.55 | 19.48 | 19.98 | 472,540 | +0.35(+1.78%) |
Jan 08, 2004 | 19.66 | 19.68 | 19.45 | 19.63 | 205,894 | -0.07(-0.36%) |
Jan 07, 2004 | 19.92 | 19.92 | 19.55 | 19.70 | 300,334 | -0.22(-1.10%) |
Jan 06, 2004 | 20.14 | 20.14 | 19.70 | 19.92 | 250,773 | -0.18(-0.91%) |
Jan 05, 2004 | 19.73 | 20.14 | 19.69 | 20.11 | 533,749 | +0.38(+1.91%) |
Jan 02, 2004 | 19.35 | 19.78 | 19.18 | 19.73 | 553,277 | +0.28(+1.42%) |
Dec 31, 2003 | 19.70 | 19.75 | 19.23 | 19.45 | 411,103 | -0.25(-1.27%) |
Dec 30, 2003 | 19.88 | 19.89 | 19.68 | 19.70 | 639,380 | -0.26(-1.32%) |
Dec 29, 2003 | 19.86 | 19.97 | 19.69 | 19.97 | 656,281 | -0.04(-0.20%) |
Dec 26, 2003 | 20.03 | 20.10 | 19.97 | 20.01 | 75,711 | -0.05(-0.24%) |
Dec 24, 2003 | 19.68 | 20.14 | 19.68 | 20.05 | 112,482 | +0.35(+1.78%) |
Dec 23, 2003 | 19.84 | 19.84 | 19.59 | 19.70 | 247,575 | -0.26(-1.32%) |
Dec 22, 2003 | 19.87 | 19.97 | 19.70 | 19.97 | 281,035 | +0.07(+0.35%) |
Dec 19, 2003 | 19.79 | 19.91 | 19.61 | 19.90 | 615,742 | -0.09(-0.46%) |
Dec 18, 2003 | 19.54 | 20.01 | 19.44 | 19.99 | 615,856 | +0.44(+2.26%) |
Dec 17, 2003 | 19.30 | 19.58 | 19.19 | 19.55 | 385,409 | +0.18(+0.95%) |
Dec 16, 2003 | 19.22 | 19.46 | 19.18 | 19.36 | 291,084 | +0.25(+1.31%) |
Dec 15, 2003 | 19.27 | 19.30 | 19.05 | 19.11 | 405,165 | -0.11(-0.59%) |
Dec 12, 2003 | 18.89 | 19.22 | 18.83 | 19.23 | 415,785 | +0.49(+2.59%) |
Dec 11, 2003 | 18.63 | 18.77 | 18.47 | 18.74 | 425,834 | +0.20(+1.06%) |
Dec 10, 2003 | 18.52 | 18.67 | 18.52 | 18.54 | 640,065 | -0.16(-0.84%) |
Dec 09, 2003 | 19.00 | 19.00 | 18.70 | 18.70 | 465,346 | -0.29(-1.54%) |
Dec 08, 2003 | 18.67 | 19.04 | 18.65 | 18.99 | 568,807 | +0.32(+1.74%) |
Dec 05, 2003 | 18.45 | 18.69 | 18.39 | 18.67 | 358,345 | +0.21(+1.16%) |
Dec 04, 2003 | 17.94 | 18.56 | 17.90 | 18.46 | 744,897 | +0.52(+2.91%) |
Dec 03, 2003 | 17.84 | 17.93 | 17.70 | 17.93 | 541,743 | +0.15(+0.86%) |
Dec 02, 2003 | 17.57 | 17.83 | 17.55 | 17.78 | 408,477 | +0.23(+1.32%) |
Dec 01, 2003 | 17.43 | 17.61 | 17.34 | 17.55 | 337,790 | +0.19(+1.08%) |
Nov 28, 2003 | 17.29 | 17.36 | 17.26 | 17.36 | 161,586 | +0.04(+0.25%) |
Nov 26, 2003 | 17.23 | 17.32 | 17.23 | 17.32 | 238,325 | +0.18(+1.02%) |
Nov 25, 2003 | 16.79 | 17.13 | 16.79 | 17.14 | 621,908 | +0.33(+1.95%) |
Nov 24, 2003 | 16.60 | 16.81 | 16.58 | 16.81 | 303,303 | +0.22(+1.32%) |
Nov 21, 2003 | 16.64 | 16.66 | 16.57 | 16.59 | 281,720 | -0.07(-0.39%) |
Nov 20, 2003 | 16.48 | 16.77 | 16.47 | 16.66 | 536,147 | +0.17(+1.04%) |
Nov 19, 2003 | 16.64 | 16.64 | 16.41 | 16.49 | 598,155 | -0.15(-0.89%) |
Nov 18, 2003 | 16.78 | 16.78 | 16.64 | 16.64 | 325,913 | -0.13(-0.78%) |
Nov 17, 2003 | 16.82 | 16.82 | 16.74 | 16.77 | 373,990 | -0.26(-1.54%) |
Nov 14, 2003 | 16.99 | 17.09 | 16.84 | 17.03 | 530,780 | +0.07(+0.41%) |
Nov 13, 2003 | 16.97 | 17.13 | 16.91 | 16.96 | 609,118 | +0.04(+0.23%) |
Nov 12, 2003 | 16.81 | 16.94 | 16.81 | 16.92 | 405,279 | +0.11(+0.65%) |
Nov 11, 2003 | 16.87 | 16.90 | 16.73 | 16.81 | 145,827 | -0.03(-0.18%) |
Nov 10, 2003 | 16.92 | 16.94 | 16.82 | 16.84 | 255,112 | -0.02(-0.10%) |
Nov 07, 2003 | 16.90 | 16.91 | 16.77 | 16.86 | 334,250 | +0.00(+0.03%) |
Nov 06, 2003 | 16.85 | 16.90 | 16.81 | 16.86 | 370,564 | +0.00(+0.00%) |
Nov 05, 2003 | 16.99 | 17.00 | 16.83 | 16.86 | 409,276 | -0.05(-0.31%) |
Nov 04, 2003 | 16.99 | 16.99 | 16.83 | 16.91 | 617,977 | -0.29(-1.68%) |