Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.36 | 18.62 | 18.34 | 18.60 | 1,383,221 | +0.22(+1.19%) |
Jan 29, 2004 | 18.60 | 18.71 | 18.24 | 18.39 | 1,644,426 | -0.12(-0.63%) |
Jan 28, 2004 | 18.63 | 18.93 | 18.44 | 18.50 | 2,355,508 | -0.15(-0.82%) |
Jan 27, 2004 | 18.77 | 18.77 | 18.64 | 18.66 | 594,395 | -0.05(-0.27%) |
Jan 26, 2004 | 18.52 | 18.71 | 18.51 | 18.71 | 812,409 | +0.18(+0.94%) |
Jan 23, 2004 | 18.87 | 18.92 | 18.49 | 18.53 | 1,491,131 | -0.36(-1.93%) |
Jan 22, 2004 | 19.09 | 19.09 | 18.85 | 18.90 | 677,350 | -0.20(-1.03%) |
Jan 21, 2004 | 19.02 | 19.20 | 18.90 | 19.09 | 519,256 | +0.01(+0.08%) |
Jan 20, 2004 | 19.11 | 19.14 | 19.01 | 19.08 | 906,059 | +0.07(+0.38%) |
Jan 16, 2004 | 19.08 | 19.09 | 18.93 | 19.01 | 1,098,432 | -0.01(-0.04%) |
Jan 15, 2004 | 19.25 | 19.25 | 18.91 | 19.01 | 1,357,992 | -0.15(-0.76%) |
Jan 14, 2004 | 19.17 | 19.20 | 19.04 | 19.16 | 1,200,446 | +0.08(+0.42%) |
Jan 13, 2004 | 19.36 | 19.37 | 19.00 | 19.08 | 1,399,401 | -0.25(-1.28%) |
Jan 12, 2004 | 19.36 | 19.36 | 19.20 | 19.33 | 1,962,672 | -0.04(-0.19%) |
Jan 09, 2004 | 19.51 | 19.54 | 19.29 | 19.36 | 2,309,574 | -0.34(-1.74%) |
Jan 08, 2004 | 19.56 | 19.71 | 19.55 | 19.71 | 1,724,090 | +0.22(+1.12%) |
Jan 07, 2004 | 19.47 | 19.58 | 19.24 | 19.49 | 4,059,443 | -0.10(-0.52%) |
Jan 06, 2004 | 19.75 | 19.75 | 19.43 | 19.59 | 1,514,441 | -0.18(-0.89%) |
Jan 05, 2004 | 19.55 | 19.76 | 19.55 | 19.76 | 1,749,594 | +0.39(+2.03%) |
Jan 02, 2004 | 19.58 | 19.62 | 19.33 | 19.37 | 1,624,956 | -0.09(-0.49%) |
Dec 31, 2003 | 19.55 | 19.57 | 19.39 | 19.47 | 517,062 | -0.04(-0.19%) |
Dec 30, 2003 | 19.66 | 19.66 | 19.44 | 19.50 | 1,375,131 | -0.12(-0.59%) |
Dec 29, 2003 | 19.44 | 19.60 | 19.33 | 19.62 | 509,247 | +0.31(+1.59%) |
Dec 26, 2003 | 19.22 | 19.33 | 19.20 | 19.31 | 192,510 | +0.15(+0.80%) |
Dec 24, 2003 | 19.11 | 19.22 | 19.11 | 19.16 | 438,906 | -0.07(-0.38%) |
Dec 23, 2003 | 19.22 | 19.28 | 19.12 | 19.23 | 1,708,459 | +0.04(+0.23%) |
Dec 22, 2003 | 19.10 | 19.20 | 19.07 | 19.19 | 574,377 | +0.19(+1.00%) |
Dec 19, 2003 | 19.10 | 19.11 | 18.91 | 19.00 | 704,225 | -0.10(-0.53%) |
Dec 18, 2003 | 18.93 | 19.11 | 18.93 | 19.10 | 1,208,125 | +0.16(+0.85%) |
Dec 17, 2003 | 18.69 | 18.95 | 18.69 | 18.94 | 389,956 | +0.11(+0.58%) |
Dec 16, 2003 | 18.84 | 18.84 | 18.65 | 18.83 | 685,303 | +0.00(+0.00%) |
Dec 15, 2003 | 19.07 | 19.07 | 18.82 | 18.83 | 1,105,288 | -0.02(-0.12%) |
Dec 12, 2003 | 18.80 | 18.84 | 18.73 | 18.85 | 3,756,417 | +0.16(+0.86%) |
Dec 11, 2003 | 18.51 | 18.73 | 18.44 | 18.69 | 582,192 | +0.18(+0.99%) |
Dec 10, 2003 | 18.73 | 18.73 | 18.45 | 18.51 | 816,111 | -0.22(-1.17%) |
Dec 09, 2003 | 18.87 | 18.88 | 18.73 | 18.73 | 3,042,045 | -0.03(-0.16%) |
Dec 08, 2003 | 18.50 | 18.71 | 18.50 | 18.76 | 692,707 | +0.29(+1.58%) |
Dec 05, 2003 | 18.60 | 18.60 | 18.42 | 18.47 | 671,729 | -0.15(-0.82%) |
Dec 04, 2003 | 18.50 | 18.63 | 18.44 | 18.62 | 525,289 | +0.12(+0.67%) |
Dec 03, 2003 | 18.34 | 18.58 | 18.40 | 18.50 | 766,201 | +0.15(+0.83%) |
Dec 02, 2003 | 18.29 | 18.39 | 18.26 | 18.34 | 460,434 | -0.02(-0.12%) |
Dec 01, 2003 | 17.94 | 18.36 | 17.94 | 18.36 | 976,125 | +0.53(+2.99%) |
Nov 28, 2003 | 17.80 | 17.87 | 17.80 | 17.83 | 106,264 | +0.04(+0.21%) |
Nov 26, 2003 | 17.72 | 17.82 | 17.68 | 17.80 | 393,110 | +0.21(+1.20%) |
Nov 25, 2003 | 17.34 | 17.62 | 17.34 | 17.58 | 889,057 | +0.25(+1.43%) |
Nov 24, 2003 | 17.20 | 17.34 | 17.20 | 17.34 | 440,140 | +0.23(+1.32%) |
Nov 21, 2003 | 17.07 | 17.18 | 17.06 | 17.11 | 797,189 | +0.04(+0.26%) |
Nov 20, 2003 | 17.05 | 17.24 | 17.03 | 17.07 | 245,848 | -0.15(-0.85%) |
Nov 19, 2003 | 17.19 | 17.19 | 17.19 | 17.21 | 433,833 | +0.02(+0.13%) |
Nov 18, 2003 | 17.31 | 17.31 | 17.27 | 17.19 | 238,718 | -0.05(-0.30%) |
Nov 17, 2003 | 17.24 | 17.26 | 17.09 | 17.24 | 851,487 | -0.12(-0.67%) |
Nov 14, 2003 | 17.45 | 17.63 | 17.34 | 17.36 | 984,352 | -0.10(-0.58%) |
Nov 13, 2003 | 17.36 | 17.47 | 17.36 | 17.46 | 202,793 | -0.01(-0.08%) |
Nov 12, 2003 | 17.26 | 17.47 | 17.22 | 17.47 | 478,259 | +0.27(+1.57%) |
Nov 11, 2003 | 17.28 | 17.30 | 17.19 | 17.20 | 1,688,715 | -0.04(-0.25%) |
Nov 10, 2003 | 17.47 | 17.47 | 17.23 | 17.25 | 951,856 | -0.25(-1.42%) |
Nov 07, 2003 | 17.43 | 17.58 | 17.43 | 17.50 | 928,546 | +0.07(+0.38%) |
Nov 06, 2003 | 17.35 | 17.43 | 17.26 | 17.43 | 919,771 | +0.05(+0.29%) |
Nov 05, 2003 | 17.40 | 17.47 | 17.28 | 17.38 | 795,133 | -0.07(-0.38%) |
Nov 04, 2003 | 17.40 | 17.51 | 17.40 | 17.45 | 176,599 | -0.05(-0.29%) |