Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.10 | 17.41 | 17.09 | 17.33 | 7,369,323 | +0.16(+0.94%) |
Jan 29, 2004 | 17.04 | 17.22 | 16.93 | 17.17 | 9,862,891 | +0.43(+2.57%) |
Jan 28, 2004 | 17.20 | 17.24 | 16.66 | 16.74 | 8,935,321 | -0.40(-2.32%) |
Jan 27, 2004 | 17.18 | 17.27 | 17.10 | 17.14 | 7,294,179 | +0.11(+0.67%) |
Jan 26, 2004 | 17.02 | 17.14 | 16.77 | 17.02 | 7,190,521 | +0.02(+0.12%) |
Jan 23, 2004 | 17.06 | 17.17 | 16.75 | 17.00 | 6,833,215 | -0.09(-0.55%) |
Jan 22, 2004 | 17.09 | 17.29 | 17.05 | 17.10 | 4,403,506 | -0.09(-0.51%) |
Jan 21, 2004 | 17.05 | 17.26 | 16.98 | 17.18 | 5,419,436 | +0.24(+1.39%) |
Jan 20, 2004 | 17.12 | 17.17 | 16.81 | 16.95 | 6,131,078 | -0.09(-0.55%) |
Jan 16, 2004 | 16.90 | 17.07 | 16.83 | 17.04 | 6,954,694 | +0.11(+0.64%) |
Jan 15, 2004 | 16.94 | 17.16 | 16.67 | 16.94 | 8,025,126 | +0.05(+0.32%) |
Jan 14, 2004 | 16.70 | 16.89 | 16.68 | 16.88 | 9,214,810 | +0.29(+1.75%) |
Jan 13, 2004 | 16.85 | 16.92 | 16.52 | 16.59 | 8,358,374 | -0.32(-1.87%) |
Jan 12, 2004 | 16.85 | 16.94 | 16.64 | 16.91 | 7,445,804 | -0.03(-0.16%) |
Jan 09, 2004 | 17.02 | 17.20 | 16.94 | 16.94 | 6,806,039 | -0.24(-1.37%) |
Jan 08, 2004 | 17.06 | 17.21 | 16.95 | 17.17 | 7,844,691 | +0.06(+0.35%) |
Jan 07, 2004 | 17.06 | 17.14 | 16.92 | 17.11 | 9,912,937 | +0.05(+0.32%) |
Jan 06, 2004 | 16.82 | 17.16 | 16.81 | 17.06 | 7,768,805 | +0.20(+1.20%) |
Jan 05, 2004 | 16.82 | 16.90 | 16.70 | 16.85 | 8,101,013 | +0.16(+0.97%) |
Jan 02, 2004 | 16.80 | 16.85 | 16.61 | 16.69 | 6,796,237 | -0.03(-0.16%) |
Dec 31, 2003 | 16.73 | 16.76 | 16.57 | 16.72 | 6,791,040 | +0.03(+0.20%) |
Dec 30, 2003 | 16.42 | 16.75 | 16.40 | 16.69 | 9,907,146 | +0.12(+0.73%) |
Dec 29, 2003 | 16.53 | 16.61 | 16.24 | 16.57 | 20,161,052 | +0.34(+2.12%) |
Dec 26, 2003 | 16.16 | 16.33 | 16.11 | 16.22 | 10,807,836 | +0.09(+0.54%) |
Dec 24, 2003 | 15.72 | 16.25 | 15.55 | 16.13 | 34,278,944 | -0.89(-5.22%) |
Dec 23, 2003 | 16.97 | 17.06 | 16.91 | 17.02 | 7,861,769 | +0.08(+0.48%) |
Dec 22, 2003 | 16.23 | 16.96 | 16.23 | 16.94 | 10,342,269 | +0.58(+3.54%) |
Dec 19, 2003 | 16.83 | 16.85 | 15.88 | 16.36 | 17,144,596 | -0.34(-2.06%) |
Dec 18, 2003 | 16.60 | 16.80 | 16.55 | 16.71 | 6,932,418 | +0.21(+1.27%) |
Dec 17, 2003 | 16.67 | 16.79 | 16.43 | 16.50 | 8,966,359 | -0.26(-1.53%) |
Dec 16, 2003 | 17.08 | 17.20 | 16.73 | 16.75 | 8,527,523 | -0.36(-2.12%) |
Dec 15, 2003 | 17.57 | 17.59 | 17.09 | 17.12 | 6,486,602 | -0.24(-1.40%) |
Dec 12, 2003 | 17.41 | 17.48 | 17.18 | 17.36 | 5,681,995 | -0.01(-0.08%) |
Dec 11, 2003 | 17.20 | 17.52 | 17.20 | 17.37 | 6,703,867 | +0.17(+0.98%) |
Dec 10, 2003 | 17.04 | 17.20 | 17.01 | 17.20 | 4,792,295 | +0.09(+0.51%) |
Dec 09, 2003 | 17.38 | 17.41 | 17.08 | 17.12 | 6,895,143 | -0.13(-0.78%) |
Dec 08, 2003 | 17.64 | 17.75 | 17.14 | 17.25 | 9,592,906 | -0.25(-1.42%) |
Dec 05, 2003 | 17.72 | 17.81 | 17.46 | 17.50 | 5,351,421 | -0.38(-2.15%) |
Dec 04, 2003 | 17.82 | 18.19 | 17.64 | 17.88 | 9,260,104 | +0.07(+0.38%) |
Dec 03, 2003 | 17.90 | 18.08 | 17.74 | 17.82 | 5,691,648 | -0.01(-0.08%) |
Dec 02, 2003 | 17.82 | 17.86 | 17.74 | 17.83 | 8,116,309 | +0.09(+0.49%) |
Dec 01, 2003 | 17.47 | 17.81 | 17.44 | 17.74 | 8,009,088 | +0.48(+2.81%) |
Nov 28, 2003 | 16.98 | 17.43 | 16.98 | 17.26 | 2,806,618 | +0.16(+0.95%) |
Nov 26, 2003 | 17.20 | 17.33 | 17.00 | 17.10 | 7,074,390 | -0.25(-1.44%) |
Nov 25, 2003 | 17.25 | 17.43 | 17.10 | 17.35 | 4,684,628 | +0.08(+0.47%) |
Nov 24, 2003 | 16.97 | 17.34 | 16.96 | 17.27 | 5,969,355 | +0.45(+2.68%) |
Nov 21, 2003 | 16.81 | 17.01 | 16.76 | 16.81 | 6,644,464 | +0.20(+1.18%) |
Nov 20, 2003 | 16.61 | 16.78 | 16.54 | 16.62 | 5,909,507 | +0.02(+0.12%) |
Nov 19, 2003 | 16.63 | 16.65 | 16.47 | 16.60 | 5,735,458 | -0.03(-0.20%) |
Nov 18, 2003 | 16.87 | 17.02 | 16.61 | 16.63 | 8,742,411 | -0.20(-1.20%) |
Nov 17, 2003 | 17.29 | 17.35 | 16.66 | 16.83 | 9,110,261 | -0.46(-2.65%) |
Nov 14, 2003 | 17.51 | 17.57 | 17.18 | 17.29 | 6,527,441 | -0.26(-1.50%) |
Nov 13, 2003 | 17.67 | 17.70 | 17.49 | 17.55 | 8,627,022 | -0.11(-0.65%) |
Nov 12, 2003 | 17.47 | 17.83 | 17.45 | 17.67 | 9,437,569 | +0.09(+0.54%) |
Nov 11, 2003 | 17.51 | 17.58 | 17.38 | 17.57 | 9,809,725 | +0.07(+0.38%) |
Nov 10, 2003 | 17.57 | 17.76 | 17.44 | 17.51 | 10,456,024 | -0.01(-0.04%) |
Nov 07, 2003 | 18.00 | 18.03 | 17.50 | 17.51 | 20,378,020 | +0.02(+0.12%) |
Nov 06, 2003 | 17.61 | 17.64 | 17.36 | 17.49 | 11,988,163 | -0.11(-0.65%) |
Nov 05, 2003 | 17.58 | 17.91 | 17.37 | 17.61 | 11,286,026 | +0.03(+0.15%) |
Nov 04, 2003 | 17.17 | 17.64 | 17.04 | 17.58 | 14,960,960 | +0.48(+2.84%) |