Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.17 | 17.32 | 16.70 | 17.07 | 6,277,516 | -0.16(-0.93%) |
Jan 29, 2004 | 17.24 | 17.41 | 16.78 | 17.23 | 6,861,584 | -0.08(-0.48%) |
Jan 28, 2004 | 17.33 | 17.85 | 17.15 | 17.31 | 12,285,352 | +0.23(+1.34%) |
Jan 27, 2004 | 17.41 | 17.63 | 16.83 | 17.09 | 8,766,523 | -0.24(-1.41%) |
Jan 26, 2004 | 16.58 | 17.41 | 16.33 | 17.33 | 10,142,590 | +0.79(+4.80%) |
Jan 23, 2004 | 17.24 | 17.41 | 16.21 | 16.54 | 14,111,104 | -0.83(-4.79%) |
Jan 22, 2004 | 17.77 | 17.92 | 17.27 | 17.37 | 5,532,846 | -0.52(-2.90%) |
Jan 21, 2004 | 17.92 | 18.14 | 17.77 | 17.89 | 5,648,348 | -0.55(-2.98%) |
Jan 20, 2004 | 18.36 | 18.50 | 18.03 | 18.44 | 6,934,871 | +0.46(+2.55%) |
Jan 16, 2004 | 17.83 | 18.12 | 17.59 | 17.98 | 5,644,940 | +0.65(+3.74%) |
Jan 15, 2004 | 17.41 | 17.84 | 17.18 | 17.33 | 6,164,238 | -0.29(-1.64%) |
Jan 14, 2004 | 18.12 | 18.13 | 17.37 | 17.62 | 5,495,064 | -0.18(-1.03%) |
Jan 13, 2004 | 18.08 | 18.45 | 17.42 | 17.80 | 12,023,199 | +0.01(+0.04%) |
Jan 12, 2004 | 17.23 | 17.85 | 17.21 | 17.80 | 6,025,259 | +0.55(+3.18%) |
Jan 09, 2004 | 17.51 | 17.60 | 17.06 | 17.25 | 6,496,090 | -0.01(-0.04%) |
Jan 08, 2004 | 16.73 | 17.35 | 16.70 | 17.25 | 8,962,773 | +0.63(+3.81%) |
Jan 07, 2004 | 16.70 | 16.77 | 16.27 | 16.62 | 4,201,217 | +0.03(+0.18%) |
Jan 06, 2004 | 16.51 | 16.69 | 16.02 | 16.59 | 6,570,009 | +0.27(+1.64%) |
Jan 05, 2004 | 16.03 | 16.38 | 15.99 | 16.32 | 6,742,410 | +0.51(+3.23%) |
Jan 02, 2004 | 15.91 | 16.09 | 15.63 | 15.81 | 4,334,950 | +0.22(+1.42%) |
Dec 31, 2003 | 15.80 | 15.83 | 15.45 | 15.59 | 4,006,797 | -0.16(-1.02%) |
Dec 30, 2003 | 15.95 | 15.95 | 15.60 | 15.75 | 3,589,333 | -0.14(-0.86%) |
Dec 29, 2003 | 16.02 | 16.04 | 15.50 | 15.89 | 4,715,863 | +0.01(+0.05%) |
Dec 26, 2003 | 15.84 | 15.95 | 15.71 | 15.88 | 2,347,762 | +0.24(+1.51%) |
Dec 24, 2003 | 15.48 | 15.71 | 15.45 | 15.64 | 1,903,684 | +0.01(+0.05%) |
Dec 23, 2003 | 15.22 | 15.68 | 15.04 | 15.64 | 5,992,830 | +0.50(+3.27%) |
Dec 22, 2003 | 15.26 | 15.28 | 14.89 | 15.14 | 4,049,865 | +0.15(+0.97%) |
Dec 19, 2003 | 15.38 | 15.55 | 14.94 | 15.00 | 8,171,954 | -0.44(-2.87%) |
Dec 18, 2003 | 14.69 | 15.47 | 14.63 | 15.44 | 9,747,899 | +0.93(+6.41%) |
Dec 17, 2003 | 14.55 | 14.66 | 14.12 | 14.51 | 8,255,285 | -0.01(-0.10%) |
Dec 16, 2003 | 14.53 | 14.68 | 14.14 | 14.52 | 9,480,813 | +0.08(+0.53%) |
Dec 15, 2003 | 16.00 | 16.02 | 14.38 | 14.45 | 12,540,850 | -0.83(-5.42%) |
Dec 12, 2003 | 15.60 | 15.63 | 15.06 | 15.27 | 6,147,768 | -0.19(-1.26%) |
Dec 11, 2003 | 15.09 | 15.62 | 14.98 | 15.47 | 10,107,716 | +0.30(+1.96%) |
Dec 10, 2003 | 15.15 | 15.60 | 14.89 | 15.17 | 9,706,230 | +0.20(+1.32%) |
Dec 09, 2003 | 16.17 | 16.19 | 14.58 | 14.97 | 14,482,360 | -1.08(-6.75%) |
Dec 08, 2003 | 16.31 | 16.35 | 15.64 | 16.06 | 8,452,165 | -0.51(-3.08%) |
Dec 05, 2003 | 16.67 | 16.97 | 16.19 | 16.57 | 4,595,201 | -0.11(-0.64%) |
Dec 04, 2003 | 16.77 | 17.12 | 16.25 | 16.67 | 8,088,457 | -0.27(-1.62%) |
Dec 03, 2003 | 17.26 | 17.72 | 16.80 | 16.95 | 8,637,443 | -0.47(-2.67%) |
Dec 02, 2003 | 17.83 | 17.89 | 17.21 | 17.41 | 5,018,230 | -0.16(-0.91%) |
Dec 01, 2003 | 17.73 | 17.88 | 17.34 | 17.57 | 5,767,143 | -0.06(-0.35%) |
Nov 28, 2003 | 17.54 | 17.69 | 17.37 | 17.63 | 2,159,510 | +0.08(+0.43%) |
Nov 26, 2003 | 17.80 | 17.86 | 17.00 | 17.56 | 4,641,949 | +0.23(+1.32%) |
Nov 25, 2003 | 17.66 | 17.93 | 17.19 | 17.33 | 8,013,322 | -0.49(-2.74%) |
Nov 24, 2003 | 16.85 | 17.92 | 16.81 | 17.82 | 9,601,388 | +1.26(+7.60%) |
Nov 21, 2003 | 16.48 | 16.75 | 16.41 | 16.56 | 4,495,549 | +0.08(+0.51%) |
Nov 20, 2003 | 16.23 | 17.07 | 16.13 | 16.48 | 11,002,941 | +0.25(+1.55%) |
Nov 19, 2003 | 16.70 | 16.82 | 16.02 | 16.22 | 22,625,646 | -1.65(-9.22%) |
Nov 18, 2003 | 18.69 | 19.05 | 17.58 | 17.87 | 14,182,711 | -0.68(-3.66%) |
Nov 17, 2003 | 18.80 | 18.95 | 17.96 | 18.55 | 9,805,296 | -0.58(-3.03%) |
Nov 14, 2003 | 19.82 | 20.36 | 19.02 | 19.13 | 10,764,663 | -0.68(-3.43%) |
Nov 13, 2003 | 19.16 | 19.98 | 18.96 | 19.81 | 9,631,156 | +0.66(+3.42%) |
Nov 12, 2003 | 18.46 | 19.22 | 18.37 | 19.15 | 8,015,606 | +0.85(+4.63%) |
Nov 11, 2003 | 18.40 | 18.57 | 18.24 | 18.31 | 5,114,409 | -0.16(-0.87%) |
Nov 10, 2003 | 18.97 | 19.03 | 18.42 | 18.47 | 7,719,726 | -0.36(-1.90%) |
Nov 07, 2003 | 19.66 | 19.68 | 18.80 | 18.82 | 5,068,854 | -0.30(-1.56%) |
Nov 06, 2003 | 19.49 | 19.68 | 18.92 | 19.12 | 5,710,480 | -0.09(-0.48%) |
Nov 05, 2003 | 19.16 | 19.40 | 18.79 | 19.21 | 5,952,208 | +0.18(+0.92%) |
Nov 04, 2003 | 19.15 | 19.50 | 18.92 | 19.04 | 7,860,656 | -0.59(-3.03%) |