Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.48 | 18.62 | 18.40 | 18.52 | 1,782,998 | +0.04(+0.22%) |
Jan 29, 2004 | 18.65 | 18.69 | 18.30 | 18.48 | 2,041,435 | -0.11(-0.60%) |
Jan 28, 2004 | 19.03 | 19.03 | 18.55 | 18.60 | 2,223,906 | -0.26(-1.35%) |
Jan 27, 2004 | 19.12 | 19.12 | 18.85 | 18.85 | 2,290,936 | -0.28(-1.45%) |
Jan 26, 2004 | 18.97 | 19.13 | 18.86 | 19.13 | 621,889 | +0.17(+0.89%) |
Jan 23, 2004 | 18.86 | 18.99 | 18.76 | 18.96 | 723,924 | +0.16(+0.86%) |
Jan 22, 2004 | 19.00 | 19.06 | 18.80 | 18.80 | 2,200,818 | -0.13(-0.71%) |
Jan 21, 2004 | 18.86 | 18.97 | 18.74 | 18.93 | 1,277,293 | +0.08(+0.44%) |
Jan 20, 2004 | 18.78 | 18.89 | 18.66 | 18.85 | 1,969,192 | +0.20(+1.07%) |
Jan 16, 2004 | 18.73 | 18.78 | 18.65 | 18.65 | 1,265,377 | -0.00(-0.01%) |
Jan 15, 2004 | 18.67 | 18.70 | 18.44 | 18.65 | 1,169,301 | +0.02(+0.12%) |
Jan 14, 2004 | 18.59 | 18.64 | 18.50 | 18.63 | 761,162 | +0.12(+0.62%) |
Jan 13, 2004 | 18.51 | 18.52 | 18.24 | 18.51 | 633,061 | +0.03(+0.14%) |
Jan 12, 2004 | 18.42 | 18.49 | 18.28 | 18.49 | 686,685 | +0.20(+1.10%) |
Jan 09, 2004 | 18.29 | 18.50 | 18.29 | 18.29 | 2,333,388 | -0.16(-0.89%) |
Jan 08, 2004 | 18.45 | 18.48 | 18.33 | 18.45 | 1,243,034 | +0.05(+0.27%) |
Jan 07, 2004 | 18.21 | 18.40 | 18.17 | 18.40 | 662,852 | +0.14(+0.79%) |
Jan 06, 2004 | 18.22 | 18.35 | 18.21 | 18.26 | 2,757,912 | -0.04(-0.23%) |
Jan 05, 2004 | 18.19 | 18.30 | 18.10 | 18.30 | 1,836,622 | +0.22(+1.22%) |
Jan 02, 2004 | 18.06 | 18.22 | 17.99 | 18.08 | 2,102,507 | +0.09(+0.49%) |
Dec 31, 2003 | 18.35 | 18.37 | 17.99 | 17.99 | 6,918,985 | -0.27(-1.47%) |
Dec 30, 2003 | 18.24 | 18.31 | 18.20 | 18.26 | 1,415,822 | +0.03(+0.15%) |
Dec 29, 2003 | 18.08 | 18.26 | 18.03 | 18.23 | 1,374,115 | +0.24(+1.36%) |
Dec 26, 2003 | 17.95 | 18.01 | 17.92 | 17.99 | 356,003 | +0.12(+0.66%) |
Dec 24, 2003 | 17.98 | 17.99 | 17.87 | 17.87 | 363,451 | -0.12(-0.67%) |
Dec 23, 2003 | 17.86 | 17.99 | 17.80 | 17.99 | 1,317,511 | +0.10(+0.58%) |
Dec 22, 2003 | 17.74 | 17.89 | 17.70 | 17.89 | 561,562 | +0.14(+0.79%) |
Dec 19, 2003 | 17.74 | 17.76 | 17.59 | 17.75 | 2,117,403 | +0.04(+0.20%) |
Dec 18, 2003 | 17.57 | 17.69 | 17.54 | 17.71 | 800,636 | +0.20(+1.13%) |
Dec 17, 2003 | 17.45 | 17.55 | 17.45 | 17.52 | 1,365,177 | +0.07(+0.42%) |
Dec 16, 2003 | 17.39 | 17.49 | 17.21 | 17.44 | 6,477,332 | +0.02(+0.12%) |
Dec 15, 2003 | 18.00 | 18.01 | 17.42 | 17.42 | 2,118,892 | -0.33(-1.85%) |
Dec 12, 2003 | 17.70 | 17.78 | 17.59 | 17.75 | 889,264 | +0.14(+0.79%) |
Dec 11, 2003 | 17.25 | 17.65 | 17.21 | 17.61 | 3,294,896 | +0.39(+2.26%) |
Dec 10, 2003 | 17.45 | 17.45 | 17.15 | 17.22 | 2,458,511 | -0.16(-0.91%) |
Dec 09, 2003 | 17.72 | 17.72 | 17.38 | 17.38 | 3,004,433 | -0.26(-1.45%) |
Dec 08, 2003 | 17.54 | 17.68 | 17.48 | 17.63 | 1,129,083 | +0.10(+0.57%) |
Dec 05, 2003 | 17.56 | 17.65 | 17.47 | 17.54 | 927,993 | -0.16(-0.90%) |
Dec 04, 2003 | 17.73 | 17.73 | 17.53 | 17.69 | 968,955 | +0.03(+0.17%) |
Dec 03, 2003 | 18.07 | 18.09 | 17.66 | 17.66 | 1,019,600 | -0.33(-1.83%) |
Dec 02, 2003 | 18.03 | 18.09 | 17.93 | 17.99 | 792,443 | -0.04(-0.19%) |
Dec 01, 2003 | 17.78 | 18.03 | 17.90 | 18.03 | 1,048,647 | +0.24(+1.37%) |
Nov 28, 2003 | 17.74 | 17.81 | 17.74 | 17.78 | 650,191 | +0.03(+0.20%) |
Nov 26, 2003 | 17.80 | 17.81 | 17.57 | 17.75 | 706,794 | +0.05(+0.29%) |
Nov 25, 2003 | 17.51 | 17.72 | 17.51 | 17.70 | 1,073,224 | +0.15(+0.85%) |
Nov 24, 2003 | 17.34 | 17.55 | 17.34 | 17.55 | 834,151 | +0.40(+2.35%) |
Nov 21, 2003 | 17.16 | 17.18 | 17.13 | 17.15 | 511,662 | +0.13(+0.79%) |
Nov 20, 2003 | 17.05 | 17.22 | 16.98 | 17.01 | 691,898 | -0.11(-0.67%) |
Nov 19, 2003 | 17.07 | 17.18 | 17.00 | 17.13 | 3,565,996 | +0.14(+0.83%) |
Nov 18, 2003 | 17.25 | 17.30 | 16.98 | 16.98 | 641,253 | -0.17(-0.96%) |
Nov 17, 2003 | 17.01 | 17.19 | 16.98 | 17.15 | 1,121,635 | -0.14(-0.83%) |
Nov 14, 2003 | 17.55 | 17.68 | 17.29 | 17.29 | 709,028 | -0.25(-1.42%) |
Nov 13, 2003 | 17.47 | 17.57 | 17.42 | 17.54 | 1,103,015 | +0.03(+0.15%) |
Nov 12, 2003 | 17.24 | 17.52 | 17.24 | 17.52 | 849,046 | +0.34(+1.99%) |
Nov 11, 2003 | 17.29 | 17.29 | 17.13 | 17.17 | 998,002 | -0.10(-0.57%) |
Nov 10, 2003 | 17.57 | 17.57 | 17.27 | 17.27 | 1,390,500 | -0.26(-1.49%) |
Nov 07, 2003 | 17.67 | 17.67 | 17.54 | 17.54 | 1,184,196 | +0.00(+0.00%) |
Nov 06, 2003 | 17.46 | 17.56 | 17.34 | 17.54 | 699,346 | +0.07(+0.41%) |
Nov 05, 2003 | 17.47 | 17.48 | 17.27 | 17.46 | 860,218 | +0.01(+0.03%) |
Nov 04, 2003 | 17.47 | 17.54 | 17.41 | 17.46 | 1,437,987 | -0.01(-0.08%) |