Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.42 | 18.49 | 18.31 | 18.41 | 1,683,779 | -0.05(-0.24%) |
Jan 29, 2004 | 18.20 | 18.73 | 18.15 | 18.45 | 2,597,866 | +0.26(+1.43%) |
Jan 28, 2004 | 17.92 | 18.32 | 17.86 | 18.19 | 2,835,922 | +0.27(+1.51%) |
Jan 27, 2004 | 18.02 | 18.07 | 17.87 | 17.92 | 1,420,888 | -0.05(-0.28%) |
Jan 26, 2004 | 18.03 | 18.15 | 17.79 | 17.97 | 2,033,413 | +0.00(+0.00%) |
Jan 23, 2004 | 18.07 | 18.15 | 17.87 | 17.97 | 1,648,833 | -0.11(-0.62%) |
Jan 22, 2004 | 17.84 | 18.12 | 17.71 | 18.08 | 1,716,418 | +0.15(+0.85%) |
Jan 21, 2004 | 17.56 | 17.94 | 17.52 | 17.93 | 2,171,422 | +0.37(+2.12%) |
Jan 20, 2004 | 17.55 | 17.60 | 17.48 | 17.56 | 3,024,487 | -0.04(-0.22%) |
Jan 16, 2004 | 17.59 | 17.65 | 17.50 | 17.60 | 1,772,828 | +0.05(+0.26%) |
Jan 15, 2004 | 17.68 | 17.68 | 17.49 | 17.55 | 2,035,010 | -0.14(-0.76%) |
Jan 14, 2004 | 17.58 | 17.70 | 17.49 | 17.69 | 1,501,068 | +0.22(+1.26%) |
Jan 13, 2004 | 17.46 | 17.52 | 17.39 | 17.47 | 1,921,126 | -0.06(-0.32%) |
Jan 12, 2004 | 17.48 | 17.55 | 17.37 | 17.53 | 1,835,624 | +0.04(+0.23%) |
Jan 09, 2004 | 17.50 | 17.55 | 17.37 | 17.49 | 2,266,680 | -0.12(-0.70%) |
Jan 08, 2004 | 17.33 | 17.62 | 17.25 | 17.61 | 3,596,568 | +0.27(+1.56%) |
Jan 07, 2004 | 17.25 | 17.37 | 17.24 | 17.34 | 2,692,769 | +0.15(+0.89%) |
Jan 06, 2004 | 17.22 | 17.27 | 17.08 | 17.19 | 1,993,146 | -0.17(-0.97%) |
Jan 05, 2004 | 17.34 | 17.41 | 17.14 | 17.36 | 2,871,755 | +0.02(+0.10%) |
Jan 02, 2004 | 17.20 | 17.35 | 17.15 | 17.34 | 2,049,910 | +0.14(+0.82%) |
Dec 31, 2003 | 17.21 | 17.24 | 17.09 | 17.20 | 2,349,876 | +0.00(+0.00%) |
Dec 30, 2003 | 17.02 | 17.24 | 16.99 | 17.20 | 2,599,108 | +0.14(+0.83%) |
Dec 29, 2003 | 16.92 | 17.08 | 16.87 | 17.06 | 1,892,743 | +0.14(+0.80%) |
Dec 26, 2003 | 17.01 | 17.04 | 16.88 | 16.92 | 565,339 | -0.04(-0.23%) |
Dec 24, 2003 | 16.94 | 16.99 | 16.83 | 16.96 | 1,183,364 | -0.07(-0.40%) |
Dec 23, 2003 | 16.95 | 17.04 | 16.92 | 17.03 | 1,810,435 | +0.16(+0.94%) |
Dec 22, 2003 | 16.84 | 16.89 | 16.77 | 16.87 | 2,144,104 | +0.03(+0.17%) |
Dec 19, 2003 | 16.86 | 16.93 | 16.78 | 16.84 | 2,911,668 | +0.01(+0.03%) |
Dec 18, 2003 | 16.88 | 16.91 | 16.60 | 16.84 | 3,141,742 | +0.10(+0.57%) |
Dec 17, 2003 | 16.35 | 16.77 | 16.32 | 16.74 | 4,933,019 | +0.49(+3.02%) |
Dec 16, 2003 | 16.22 | 16.27 | 16.09 | 16.25 | 2,285,661 | +0.27(+1.66%) |
Dec 15, 2003 | 16.11 | 16.19 | 15.98 | 15.99 | 1,770,345 | +0.03(+0.21%) |
Dec 12, 2003 | 15.98 | 16.04 | 15.94 | 15.95 | 2,118,915 | -0.03(-0.18%) |
Dec 11, 2003 | 15.82 | 16.06 | 15.79 | 15.98 | 2,195,724 | +0.23(+1.43%) |
Dec 10, 2003 | 15.74 | 15.89 | 15.67 | 15.76 | 1,549,495 | +0.14(+0.90%) |
Dec 09, 2003 | 15.91 | 15.95 | 15.61 | 15.62 | 2,954,241 | -0.29(-1.81%) |
Dec 08, 2003 | 15.93 | 15.95 | 15.81 | 15.90 | 2,184,372 | -0.11(-0.70%) |
Dec 05, 2003 | 15.88 | 16.12 | 15.86 | 16.02 | 1,815,224 | +0.16(+1.00%) |
Dec 04, 2003 | 15.75 | 15.87 | 15.73 | 15.86 | 1,611,404 | +0.11(+0.72%) |
Dec 03, 2003 | 15.73 | 15.81 | 15.70 | 15.74 | 2,227,832 | +0.07(+0.47%) |
Dec 02, 2003 | 15.66 | 15.72 | 15.62 | 15.67 | 2,266,503 | +0.00(+0.00%) |
Dec 01, 2003 | 15.62 | 15.73 | 15.53 | 15.67 | 2,186,855 | +0.06(+0.40%) |
Nov 28, 2003 | 15.68 | 15.68 | 15.56 | 15.61 | 662,903 | -0.03(-0.22%) |
Nov 26, 2003 | 15.62 | 15.64 | 15.51 | 15.64 | 1,448,915 | +0.13(+0.84%) |
Nov 25, 2003 | 15.47 | 15.60 | 15.44 | 15.51 | 1,644,753 | +0.04(+0.26%) |
Nov 24, 2003 | 15.38 | 15.55 | 15.36 | 15.47 | 2,409,479 | +0.19(+1.22%) |
Nov 21, 2003 | 15.31 | 15.31 | 15.23 | 15.29 | 1,631,981 | +0.02(+0.11%) |
Nov 20, 2003 | 15.39 | 15.51 | 15.23 | 15.27 | 1,917,401 | -0.20(-1.31%) |
Nov 19, 2003 | 15.07 | 15.50 | 15.12 | 15.47 | 3,177,397 | +0.41(+2.69%) |
Nov 18, 2003 | 15.28 | 15.38 | 15.05 | 15.07 | 2,369,211 | -0.15(-1.00%) |
Nov 17, 2003 | 15.14 | 15.41 | 15.13 | 15.22 | 1,687,149 | -0.20(-1.32%) |
Nov 14, 2003 | 15.45 | 15.49 | 15.36 | 15.42 | 1,633,578 | -0.07(-0.47%) |
Nov 13, 2003 | 15.53 | 15.53 | 15.38 | 15.50 | 1,669,056 | -0.01(-0.04%) |
Nov 12, 2003 | 15.33 | 15.65 | 15.31 | 15.50 | 2,583,675 | +0.20(+1.33%) |
Nov 11, 2003 | 15.23 | 15.34 | 15.19 | 15.30 | 1,910,305 | +0.08(+0.52%) |
Nov 10, 2003 | 15.32 | 15.36 | 15.17 | 15.22 | 2,563,098 | -0.10(-0.63%) |
Nov 07, 2003 | 15.46 | 15.50 | 15.25 | 15.32 | 2,627,845 | -0.20(-1.27%) |
Nov 06, 2003 | 15.52 | 15.56 | 15.38 | 15.51 | 2,150,845 | -0.20(-1.29%) |
Nov 05, 2003 | 15.83 | 15.84 | 15.64 | 15.72 | 7,567,427 | -0.11(-0.71%) |
Nov 04, 2003 | 15.93 | 15.96 | 15.81 | 15.83 | 2,315,462 | -0.13(-0.81%) |