Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 20.33 | 20.58 | 20.24 | 20.58 | 428,616 | +0.23(+1.14%) |
Jan 29, 2004 | 20.42 | 20.48 | 20.29 | 20.35 | 331,230 | -0.04(-0.20%) |
Jan 28, 2004 | 20.56 | 20.68 | 20.32 | 20.39 | 347,169 | -0.15(-0.73%) |
Jan 27, 2004 | 20.42 | 20.55 | 20.40 | 20.54 | 168,725 | +0.04(+0.18%) |
Jan 26, 2004 | 20.40 | 20.50 | 20.37 | 20.50 | 202,936 | +0.07(+0.33%) |
Jan 23, 2004 | 20.45 | 20.68 | 20.27 | 20.43 | 259,891 | -0.02(-0.08%) |
Jan 22, 2004 | 20.09 | 20.72 | 20.06 | 20.45 | 1,215,871 | +0.95(+4.88%) |
Jan 21, 2004 | 19.14 | 19.50 | 19.14 | 19.50 | 171,835 | +0.36(+1.88%) |
Jan 20, 2004 | 19.54 | 19.63 | 19.14 | 19.14 | 577,125 | -0.31(-1.59%) |
Jan 16, 2004 | 19.19 | 19.46 | 19.18 | 19.45 | 162,893 | +0.29(+1.50%) |
Jan 15, 2004 | 18.99 | 19.16 | 18.98 | 19.16 | 593,648 | +0.16(+0.87%) |
Jan 14, 2004 | 18.96 | 19.02 | 18.91 | 18.99 | 227,623 | +0.04(+0.19%) |
Jan 13, 2004 | 18.83 | 19.03 | 18.83 | 18.96 | 380,992 | +0.13(+0.68%) |
Jan 12, 2004 | 18.78 | 18.85 | 18.66 | 18.83 | 310,042 | +0.05(+0.27%) |
Jan 09, 2004 | 18.56 | 18.86 | 18.56 | 18.78 | 318,789 | +0.15(+0.83%) |
Jan 08, 2004 | 18.17 | 18.67 | 18.15 | 18.62 | 557,493 | +0.45(+2.49%) |
Jan 07, 2004 | 18.25 | 18.26 | 18.06 | 18.17 | 318,789 | -0.07(-0.37%) |
Jan 06, 2004 | 18.26 | 18.31 | 18.20 | 18.24 | 403,735 | +0.13(+0.71%) |
Jan 05, 2004 | 18.37 | 18.37 | 18.04 | 18.11 | 342,698 | -0.27(-1.46%) |
Jan 02, 2004 | 18.78 | 18.78 | 18.35 | 18.38 | 175,139 | -0.43(-2.27%) |
Dec 31, 2003 | 18.83 | 18.91 | 18.65 | 18.80 | 231,511 | -0.02(-0.11%) |
Dec 30, 2003 | 18.61 | 18.83 | 18.58 | 18.82 | 104,189 | +0.16(+0.88%) |
Dec 29, 2003 | 18.55 | 18.67 | 18.51 | 18.66 | 169,113 | +0.08(+0.42%) |
Dec 26, 2003 | 18.58 | 18.61 | 18.46 | 18.58 | 28,574 | +0.05(+0.25%) |
Dec 24, 2003 | 18.60 | 18.70 | 18.50 | 18.54 | 66,090 | -0.14(-0.74%) |
Dec 23, 2003 | 18.59 | 18.69 | 18.42 | 18.67 | 166,781 | +0.08(+0.44%) |
Dec 22, 2003 | 18.67 | 18.67 | 18.37 | 18.59 | 106,327 | -0.11(-0.58%) |
Dec 19, 2003 | 18.75 | 18.75 | 18.52 | 18.70 | 152,202 | -0.04(-0.22%) |
Dec 18, 2003 | 18.63 | 18.79 | 18.63 | 18.74 | 126,932 | +0.05(+0.25%) |
Dec 17, 2003 | 18.64 | 18.83 | 18.57 | 18.70 | 196,910 | +0.10(+0.55%) |
Dec 16, 2003 | 18.44 | 18.64 | 18.39 | 18.59 | 177,472 | +0.15(+0.81%) |
Dec 15, 2003 | 19.18 | 19.20 | 18.44 | 18.44 | 267,277 | -0.60(-3.16%) |
Dec 12, 2003 | 18.90 | 19.06 | 18.85 | 19.04 | 113,908 | +0.11(+0.57%) |
Dec 11, 2003 | 18.73 | 18.98 | 18.70 | 18.94 | 140,150 | +0.26(+1.38%) |
Dec 10, 2003 | 18.96 | 18.96 | 18.56 | 18.68 | 216,154 | -0.33(-1.73%) |
Dec 09, 2003 | 19.15 | 19.18 | 18.95 | 19.01 | 196,522 | -0.14(-0.73%) |
Dec 08, 2003 | 19.01 | 19.26 | 19.01 | 19.15 | 191,662 | +0.14(+0.73%) |
Dec 05, 2003 | 18.91 | 18.92 | 18.91 | 19.01 | 220,820 | +0.10(+0.52%) |
Dec 04, 2003 | 19.09 | 19.11 | 18.74 | 18.91 | 706,196 | -0.11(-0.60%) |
Dec 03, 2003 | 19.39 | 19.47 | 19.02 | 19.02 | 260,280 | -0.32(-1.65%) |
Dec 02, 2003 | 19.42 | 19.43 | 19.27 | 19.34 | 409,566 | -0.01(-0.05%) |
Dec 01, 2003 | 19.29 | 19.42 | 19.29 | 19.35 | 214,016 | +0.09(+0.45%) |
Nov 28, 2003 | 19.03 | 19.27 | 19.00 | 19.27 | 189,718 | +0.19(+1.00%) |
Nov 26, 2003 | 18.83 | 19.08 | 18.79 | 19.08 | 662,071 | +0.30(+1.59%) |
Nov 25, 2003 | 18.34 | 18.86 | 18.34 | 18.78 | 609,587 | +0.38(+2.07%) |
Nov 24, 2003 | 18.10 | 18.40 | 18.03 | 18.40 | 931,293 | +0.34(+1.91%) |
Nov 21, 2003 | 17.75 | 18.11 | 17.75 | 18.05 | 702,503 | +0.33(+1.86%) |
Nov 20, 2003 | 17.69 | 17.69 | 17.69 | 17.72 | 932,459 | +0.03(+0.17%) |
Nov 19, 2003 | 17.69 | 17.85 | 17.65 | 17.69 | 7,101,232 | +0.00(+0.00%) |
Nov 18, 2003 | 18.05 | 18.13 | 17.56 | 17.69 | 542,525 | -0.30(-1.69%) |
Nov 17, 2003 | 18.22 | 18.22 | 17.94 | 18.00 | 209,351 | -0.65(-3.50%) |
Nov 14, 2003 | 19.03 | 19.04 | 18.64 | 18.65 | 182,915 | -0.43(-2.24%) |
Nov 13, 2003 | 18.96 | 19.14 | 18.82 | 19.08 | 106,522 | +0.11(+0.60%) |
Nov 12, 2003 | 18.48 | 18.97 | 18.47 | 18.96 | 300,323 | +0.55(+2.96%) |
Nov 11, 2003 | 18.47 | 18.52 | 18.11 | 18.42 | 181,748 | -0.14(-0.78%) |
Nov 10, 2003 | 19.00 | 19.00 | 18.55 | 18.56 | 125,572 | -0.52(-2.75%) |
Nov 07, 2003 | 19.34 | 19.34 | 18.83 | 19.09 | 120,518 | -0.20(-1.04%) |
Nov 06, 2003 | 19.03 | 19.29 | 18.88 | 19.29 | 72,699 | +0.25(+1.32%) |
Nov 05, 2003 | 19.69 | 19.86 | 18.65 | 19.03 | 330,258 | -0.59(-2.99%) |
Nov 04, 2003 | 19.69 | 19.88 | 19.50 | 19.62 | 219,945 | -0.10(-0.50%) |