Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.03 | 17.41 | 16.74 | 16.82 | 2,339,104 | -0.06(-0.34%) |
Jan 29, 2004 | 19.67 | 19.69 | 16.40 | 16.88 | 8,013,759 | -3.07(-15.37%) |
Jan 28, 2004 | 19.69 | 21.08 | 18.95 | 19.95 | 4,821,488 | +0.80(+4.19%) |
Jan 27, 2004 | 19.41 | 19.85 | 19.06 | 19.14 | 1,424,840 | -0.45(-2.27%) |
Jan 26, 2004 | 19.13 | 19.91 | 19.05 | 19.59 | 1,142,622 | +0.29(+1.50%) |
Jan 23, 2004 | 19.44 | 19.83 | 18.95 | 19.30 | 1,399,513 | -0.06(-0.30%) |
Jan 22, 2004 | 19.95 | 20.52 | 19.36 | 19.36 | 1,698,168 | -0.57(-2.86%) |
Jan 21, 2004 | 20.85 | 21.16 | 19.73 | 19.93 | 1,971,083 | -0.32(-1.58%) |
Jan 20, 2004 | 19.73 | 20.63 | 19.50 | 20.25 | 3,027,592 | +0.70(+3.56%) |
Jan 16, 2004 | 19.54 | 20.13 | 19.40 | 19.55 | 3,062,017 | +0.43(+2.23%) |
Jan 15, 2004 | 18.77 | 19.32 | 18.22 | 19.12 | 1,789,536 | +0.52(+2.81%) |
Jan 14, 2004 | 18.91 | 19.33 | 18.52 | 18.60 | 1,198,843 | -0.34(-1.79%) |
Jan 13, 2004 | 19.72 | 19.83 | 18.71 | 18.94 | 1,630,105 | -0.82(-4.16%) |
Jan 12, 2004 | 19.59 | 19.83 | 18.87 | 19.76 | 1,239,011 | +0.30(+1.54%) |
Jan 09, 2004 | 19.26 | 19.52 | 19.02 | 19.46 | 1,638,490 | -0.20(-1.03%) |
Jan 08, 2004 | 19.73 | 19.76 | 18.83 | 19.67 | 1,497,523 | +0.58(+3.04%) |
Jan 07, 2004 | 18.70 | 19.14 | 18.44 | 19.09 | 1,477,491 | +0.34(+1.81%) |
Jan 06, 2004 | 18.74 | 18.95 | 18.48 | 18.75 | 1,646,273 | +0.05(+0.26%) |
Jan 05, 2004 | 17.41 | 18.73 | 17.41 | 18.70 | 1,557,576 | +1.11(+6.33%) |
Jan 02, 2004 | 17.32 | 17.97 | 17.32 | 17.59 | 729,529 | +0.04(+0.22%) |
Dec 31, 2003 | 17.61 | 17.77 | 17.44 | 17.55 | 968,846 | -0.09(-0.49%) |
Dec 30, 2003 | 17.18 | 17.65 | 17.14 | 17.63 | 998,767 | +0.44(+2.53%) |
Dec 29, 2003 | 17.27 | 17.50 | 16.98 | 17.20 | 1,512,510 | +0.00(+0.00%) |
Dec 26, 2003 | 17.25 | 17.51 | 17.17 | 17.20 | 302,996 | -0.15(-0.89%) |
Dec 24, 2003 | 17.43 | 17.56 | 17.27 | 17.35 | 282,124 | -0.13(-0.72%) |
Dec 23, 2003 | 17.10 | 17.49 | 17.00 | 17.48 | 771,553 | +0.36(+2.09%) |
Dec 22, 2003 | 16.39 | 17.20 | 16.36 | 17.12 | 1,380,666 | +0.36(+2.14%) |
Dec 19, 2003 | 17.37 | 17.53 | 16.59 | 16.76 | 1,601,057 | -0.34(-1.98%) |
Dec 18, 2003 | 16.32 | 17.35 | 16.20 | 17.10 | 1,608,089 | +0.87(+5.36%) |
Dec 17, 2003 | 16.55 | 16.56 | 15.77 | 16.23 | 1,819,896 | -0.26(-1.58%) |
Dec 16, 2003 | 16.50 | 16.81 | 15.99 | 16.49 | 2,529,430 | -0.25(-1.50%) |
Dec 15, 2003 | 18.74 | 18.74 | 16.57 | 16.74 | 2,436,463 | -1.20(-6.68%) |
Dec 12, 2003 | 18.07 | 18.38 | 17.63 | 17.94 | 1,108,573 | -0.03(-0.16%) |
Dec 11, 2003 | 17.11 | 18.22 | 17.06 | 17.97 | 1,384,727 | +0.83(+4.85%) |
Dec 10, 2003 | 17.17 | 17.59 | 16.50 | 17.14 | 2,462,195 | -0.08(-0.45%) |
Dec 09, 2003 | 18.82 | 18.85 | 17.13 | 17.22 | 1,996,825 | -1.41(-7.58%) |
Dec 08, 2003 | 18.57 | 18.94 | 18.01 | 18.63 | 1,228,561 | -0.04(-0.21%) |
Dec 05, 2003 | 19.59 | 19.41 | 18.44 | 18.67 | 1,346,194 | -0.92(-4.69%) |
Dec 04, 2003 | 19.87 | 20.02 | 18.71 | 19.59 | 2,178,686 | -0.19(-0.98%) |
Dec 03, 2003 | 20.80 | 21.02 | 19.66 | 19.78 | 1,807,510 | -0.92(-4.44%) |
Dec 02, 2003 | 20.29 | 20.80 | 19.91 | 20.70 | 2,740,935 | +0.39(+1.90%) |
Dec 01, 2003 | 19.15 | 20.34 | 19.04 | 20.31 | 3,582,380 | +1.43(+7.58%) |
Nov 28, 2003 | 18.65 | 18.94 | 18.62 | 18.88 | 335,107 | +0.14(+0.72%) |
Nov 26, 2003 | 18.96 | 19.10 | 18.15 | 18.75 | 1,199,333 | +0.09(+0.47%) |
Nov 25, 2003 | 18.67 | 18.96 | 18.54 | 18.66 | 1,236,822 | +0.24(+1.31%) |
Nov 24, 2003 | 18.04 | 18.54 | 17.99 | 18.42 | 1,140,277 | +0.70(+3.93%) |
Nov 21, 2003 | 17.63 | 17.94 | 17.28 | 17.72 | 1,308,526 | +0.09(+0.49%) |
Nov 20, 2003 | 17.83 | 18.38 | 17.61 | 17.63 | 1,190,105 | -0.55(-3.03%) |
Nov 19, 2003 | 18.00 | 18.23 | 17.55 | 18.19 | 984,679 | +0.47(+2.67%) |
Nov 18, 2003 | 18.60 | 18.68 | 17.67 | 17.71 | 1,293,127 | -0.47(-2.60%) |
Nov 17, 2003 | 18.17 | 18.36 | 17.70 | 18.19 | 1,592,402 | -0.21(-1.16%) |
Nov 14, 2003 | 19.44 | 19.59 | 18.28 | 18.40 | 1,700,959 | -1.10(-5.65%) |
Nov 13, 2003 | 19.59 | 19.95 | 19.06 | 19.50 | 2,889,175 | -0.15(-0.79%) |
Nov 12, 2003 | 18.80 | 19.69 | 18.55 | 19.66 | 3,762,628 | +1.46(+8.03%) |
Nov 11, 2003 | 18.17 | 18.23 | 17.64 | 18.20 | 2,025,762 | +0.11(+0.59%) |
Nov 10, 2003 | 18.96 | 19.15 | 18.09 | 18.09 | 2,143,867 | -0.75(-4.00%) |
Nov 07, 2003 | 18.45 | 19.06 | 18.38 | 18.84 | 2,560,216 | +0.35(+1.88%) |
Nov 06, 2003 | 18.49 | 18.67 | 18.04 | 18.50 | 6,597,656 | -0.53(-2.80%) |
Nov 05, 2003 | 18.85 | 19.03 | 18.25 | 19.03 | 1,713,802 | +0.31(+1.65%) |
Nov 04, 2003 | 18.20 | 18.96 | 18.14 | 18.72 | 1,806,685 | -0.14(-0.72%) |