Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.82 | 18.92 | 18.66 | 18.84 | 1,916,197 | +0.02(+0.11%) |
Jan 29, 2004 | 19.22 | 19.26 | 18.43 | 18.82 | 2,366,255 | -0.35(-1.82%) |
Jan 28, 2004 | 19.61 | 19.76 | 19.13 | 19.17 | 1,827,275 | -0.26(-1.32%) |
Jan 27, 2004 | 19.96 | 19.99 | 19.42 | 19.43 | 2,187,633 | -0.71(-3.51%) |
Jan 26, 2004 | 19.76 | 20.15 | 19.60 | 20.13 | 1,274,870 | +0.38(+1.91%) |
Jan 23, 2004 | 20.03 | 20.10 | 19.68 | 19.76 | 1,045,464 | -0.21(-1.06%) |
Jan 22, 2004 | 20.04 | 20.18 | 19.96 | 19.97 | 1,124,073 | -0.11(-0.55%) |
Jan 21, 2004 | 19.80 | 20.21 | 19.46 | 20.08 | 2,596,050 | +0.28(+1.44%) |
Jan 20, 2004 | 20.79 | 20.90 | 19.75 | 19.79 | 3,498,500 | -1.00(-4.81%) |
Jan 16, 2004 | 20.57 | 20.83 | 20.49 | 20.79 | 1,289,269 | +0.23(+1.12%) |
Jan 15, 2004 | 20.57 | 20.79 | 20.52 | 20.56 | 1,326,822 | +0.05(+0.23%) |
Jan 14, 2004 | 20.15 | 20.56 | 20.15 | 20.52 | 1,087,687 | +0.45(+2.22%) |
Jan 13, 2004 | 20.26 | 20.47 | 19.97 | 20.07 | 1,488,711 | -0.17(-0.86%) |
Jan 12, 2004 | 20.50 | 20.62 | 20.20 | 20.25 | 1,823,967 | -0.16(-0.81%) |
Jan 09, 2004 | 20.79 | 20.87 | 20.36 | 20.41 | 1,056,749 | -0.46(-2.22%) |
Jan 08, 2004 | 20.81 | 20.90 | 20.68 | 20.87 | 1,382,471 | +0.07(+0.31%) |
Jan 07, 2004 | 20.47 | 20.88 | 20.46 | 20.81 | 1,728,625 | +0.22(+1.05%) |
Jan 06, 2004 | 20.80 | 20.83 | 20.54 | 20.59 | 1,617,715 | -0.21(-1.02%) |
Jan 05, 2004 | 20.49 | 20.84 | 20.45 | 20.80 | 1,464,972 | +0.38(+1.86%) |
Jan 02, 2004 | 20.39 | 20.58 | 20.35 | 20.42 | 1,040,794 | +0.04(+0.18%) |
Dec 31, 2003 | 20.37 | 20.49 | 20.28 | 20.39 | 643,856 | +0.05(+0.25%) |
Dec 30, 2003 | 20.32 | 20.37 | 20.24 | 20.33 | 757,878 | +0.02(+0.08%) |
Dec 29, 2003 | 20.10 | 20.33 | 19.97 | 20.32 | 964,908 | +0.22(+1.07%) |
Dec 26, 2003 | 20.07 | 20.13 | 20.04 | 20.10 | 205,668 | +0.03(+0.15%) |
Dec 24, 2003 | 20.13 | 20.13 | 20.03 | 20.07 | 221,234 | -0.10(-0.48%) |
Dec 23, 2003 | 20.30 | 20.23 | 20.04 | 20.17 | 1,221,751 | -0.13(-0.66%) |
Dec 22, 2003 | 20.30 | 20.37 | 20.12 | 20.30 | 956,931 | +0.13(+0.66%) |
Dec 19, 2003 | 20.17 | 20.35 | 19.99 | 20.17 | 1,317,093 | +0.06(+0.29%) |
Dec 18, 2003 | 19.78 | 20.11 | 19.68 | 20.11 | 1,399,011 | +0.33(+1.65%) |
Dec 17, 2003 | 19.86 | 19.86 | 19.60 | 19.78 | 1,284,404 | -0.08(-0.38%) |
Dec 16, 2003 | 19.82 | 19.93 | 19.69 | 19.86 | 1,010,245 | +0.02(+0.09%) |
Dec 15, 2003 | 20.17 | 20.20 | 19.84 | 19.84 | 1,233,425 | -0.00(-0.02%) |
Dec 12, 2003 | 19.85 | 19.94 | 19.72 | 19.84 | 915,291 | -0.03(-0.17%) |
Dec 11, 2003 | 19.43 | 19.91 | 19.43 | 19.88 | 1,071,148 | +0.50(+2.60%) |
Dec 10, 2003 | 19.84 | 19.86 | 19.29 | 19.38 | 1,794,781 | -0.40(-2.03%) |
Dec 09, 2003 | 19.76 | 19.97 | 19.76 | 19.78 | 1,867,358 | +0.10(+0.50%) |
Dec 08, 2003 | 19.66 | 19.74 | 19.48 | 19.68 | 1,394,341 | +0.02(+0.09%) |
Dec 05, 2003 | 19.63 | 19.97 | 19.60 | 19.66 | 2,489,033 | +0.10(+0.49%) |
Dec 04, 2003 | 19.16 | 19.62 | 19.14 | 19.56 | 4,366,120 | +0.72(+3.84%) |
Dec 03, 2003 | 19.00 | 19.05 | 18.83 | 18.84 | 1,308,143 | -0.08(-0.42%) |
Dec 02, 2003 | 19.19 | 19.19 | 18.92 | 18.92 | 1,953,751 | -0.34(-1.78%) |
Dec 01, 2003 | 18.84 | 19.38 | 18.80 | 19.26 | 1,736,018 | +0.42(+2.24%) |
Nov 28, 2003 | 18.74 | 18.84 | 18.72 | 18.84 | 221,039 | +0.05(+0.29%) |
Nov 26, 2003 | 18.74 | 18.83 | 18.57 | 18.79 | 879,100 | +0.03(+0.15%) |
Nov 25, 2003 | 18.38 | 18.79 | 18.38 | 18.76 | 1,470,420 | +0.30(+1.65%) |
Nov 24, 2003 | 18.14 | 18.47 | 18.12 | 18.45 | 1,213,189 | +0.32(+1.74%) |
Nov 21, 2003 | 18.23 | 18.23 | 18.05 | 18.14 | 1,259,693 | +0.08(+0.46%) |
Nov 20, 2003 | 17.88 | 18.10 | 17.78 | 18.06 | 1,220,778 | +0.10(+0.57%) |
Nov 19, 2003 | 17.86 | 18.00 | 17.73 | 17.95 | 1,561,288 | +0.07(+0.38%) |
Nov 18, 2003 | 18.18 | 18.33 | 17.88 | 17.88 | 1,786,609 | -0.45(-2.45%) |
Nov 17, 2003 | 18.37 | 18.55 | 18.07 | 18.33 | 1,070,953 | -0.22(-1.18%) |
Nov 14, 2003 | 18.68 | 18.70 | 18.42 | 18.55 | 1,455,049 | -0.13(-0.68%) |
Nov 13, 2003 | 18.62 | 18.71 | 18.50 | 18.68 | 1,165,907 | +0.02(+0.13%) |
Nov 12, 2003 | 18.47 | 18.67 | 18.45 | 18.66 | 1,405,042 | +0.19(+1.04%) |
Nov 11, 2003 | 18.47 | 18.58 | 18.35 | 18.46 | 2,939,090 | +0.04(+0.22%) |
Nov 10, 2003 | 18.47 | 18.49 | 18.29 | 18.42 | 2,853,671 | -0.14(-0.76%) |
Nov 07, 2003 | 18.70 | 18.77 | 18.56 | 18.56 | 2,990,848 | -0.23(-1.24%) |
Nov 06, 2003 | 18.33 | 18.86 | 18.33 | 18.80 | 5,685,938 | +0.75(+4.18%) |
Nov 05, 2003 | 17.74 | 18.09 | 17.89 | 18.04 | 1,706,443 | +0.15(+0.82%) |
Nov 04, 2003 | 17.74 | 17.94 | 17.74 | 17.90 | 1,465,167 | +0.11(+0.64%) |