Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.24 | 18.42 | 18.06 | 18.37 | 2,001,017 | +0.15(+0.82%) |
Jan 29, 2004 | 18.09 | 18.29 | 18.06 | 18.22 | 1,769,969 | +0.16(+0.88%) |
Jan 28, 2004 | 18.11 | 18.24 | 18.02 | 18.06 | 1,681,835 | +0.01(+0.05%) |
Jan 27, 2004 | 18.11 | 18.16 | 18.00 | 18.05 | 1,627,497 | -0.01(-0.05%) |
Jan 26, 2004 | 17.74 | 18.07 | 17.69 | 18.06 | 1,039,053 | +0.30(+1.71%) |
Jan 23, 2004 | 17.83 | 17.86 | 17.60 | 17.76 | 1,875,774 | -0.07(-0.38%) |
Jan 22, 2004 | 18.00 | 18.04 | 17.74 | 17.83 | 1,918,847 | -0.28(-1.55%) |
Jan 21, 2004 | 18.24 | 18.24 | 18.02 | 18.11 | 1,696,635 | -0.13(-0.69%) |
Jan 20, 2004 | 18.34 | 18.34 | 17.84 | 18.24 | 1,274,298 | -0.11(-0.62%) |
Jan 16, 2004 | 18.37 | 18.38 | 18.20 | 18.35 | 1,257,290 | +0.10(+0.52%) |
Jan 15, 2004 | 18.53 | 18.53 | 18.18 | 18.25 | 2,280,219 | -0.24(-1.27%) |
Jan 14, 2004 | 18.46 | 18.65 | 18.36 | 18.49 | 1,221,064 | +0.01(+0.05%) |
Jan 13, 2004 | 18.66 | 18.72 | 18.35 | 18.48 | 999,735 | -0.17(-0.92%) |
Jan 12, 2004 | 18.50 | 18.71 | 18.42 | 18.65 | 828,989 | +0.15(+0.81%) |
Jan 09, 2004 | 18.72 | 18.72 | 18.36 | 18.50 | 1,215,321 | -0.21(-1.14%) |
Jan 08, 2004 | 18.52 | 18.72 | 18.47 | 18.72 | 1,099,356 | +0.17(+0.93%) |
Jan 07, 2004 | 18.61 | 18.65 | 18.46 | 18.54 | 1,895,875 | -0.15(-0.80%) |
Jan 06, 2004 | 18.58 | 18.70 | 18.47 | 18.69 | 1,368,617 | +0.11(+0.61%) |
Jan 05, 2004 | 18.38 | 18.58 | 18.38 | 18.58 | 1,276,728 | +0.25(+1.36%) |
Jan 02, 2004 | 18.34 | 18.49 | 18.28 | 18.33 | 1,435,104 | -0.06(-0.32%) |
Dec 31, 2003 | 18.23 | 18.43 | 18.20 | 18.39 | 1,268,776 | +0.22(+1.20%) |
Dec 30, 2003 | 18.13 | 18.19 | 18.03 | 18.17 | 773,105 | +0.04(+0.23%) |
Dec 29, 2003 | 17.86 | 18.14 | 17.71 | 18.13 | 1,732,418 | +0.27(+1.52%) |
Dec 26, 2003 | 17.88 | 17.95 | 17.82 | 17.86 | 212,272 | +0.07(+0.38%) |
Dec 24, 2003 | 17.83 | 17.90 | 17.75 | 17.79 | 510,912 | -0.05(-0.30%) |
Dec 23, 2003 | 17.63 | 17.97 | 17.71 | 17.85 | 1,246,908 | +0.21(+1.21%) |
Dec 22, 2003 | 17.51 | 17.70 | 17.44 | 17.63 | 1,179,317 | +0.14(+0.78%) |
Dec 19, 2003 | 17.61 | 17.71 | 17.30 | 17.50 | 1,318,255 | -0.05(-0.26%) |
Dec 18, 2003 | 17.66 | 17.67 | 17.48 | 17.54 | 1,822,320 | -0.02(-0.13%) |
Dec 17, 2003 | 17.60 | 17.68 | 17.36 | 17.57 | 1,975,394 | -0.08(-0.44%) |
Dec 16, 2003 | 17.59 | 17.75 | 17.59 | 17.64 | 1,884,168 | +0.08(+0.44%) |
Dec 15, 2003 | 17.70 | 17.87 | 17.59 | 17.57 | 1,302,572 | -0.07(-0.41%) |
Dec 12, 2003 | 17.68 | 17.70 | 17.58 | 17.64 | 1,472,876 | -0.05(-0.26%) |
Dec 11, 2003 | 17.54 | 17.71 | 17.48 | 17.68 | 1,680,731 | +0.20(+1.17%) |
Dec 10, 2003 | 17.60 | 17.60 | 17.44 | 17.48 | 1,458,960 | -0.12(-0.69%) |
Dec 09, 2003 | 17.93 | 18.02 | 17.57 | 17.60 | 1,475,747 | -0.27(-1.52%) |
Dec 08, 2003 | 17.85 | 17.98 | 17.76 | 17.87 | 899,453 | +0.02(+0.13%) |
Dec 05, 2003 | 18.08 | 18.08 | 17.79 | 17.85 | 1,390,927 | -0.34(-1.89%) |
Dec 04, 2003 | 18.24 | 18.24 | 18.02 | 18.19 | 1,618,882 | -0.03(-0.17%) |
Dec 03, 2003 | 18.29 | 18.38 | 18.21 | 18.23 | 1,248,013 | -0.08(-0.45%) |
Dec 02, 2003 | 18.11 | 18.30 | 18.08 | 18.31 | 2,240,901 | +0.22(+1.20%) |
Dec 01, 2003 | 18.06 | 18.09 | 17.91 | 18.09 | 1,349,842 | +0.10(+0.53%) |
Nov 28, 2003 | 17.98 | 18.06 | 17.88 | 18.00 | 983,169 | +0.06(+0.35%) |
Nov 26, 2003 | 17.86 | 17.96 | 17.76 | 17.93 | 1,386,067 | +0.13(+0.74%) |
Nov 25, 2003 | 17.86 | 17.95 | 17.76 | 17.80 | 1,212,671 | -0.06(-0.33%) |
Nov 24, 2003 | 17.61 | 17.90 | 17.61 | 17.86 | 1,405,947 | +0.31(+1.75%) |
Nov 21, 2003 | 17.70 | 17.70 | 17.48 | 17.55 | 1,566,311 | -0.10(-0.59%) |
Nov 20, 2003 | 18.09 | 18.09 | 17.66 | 17.66 | 2,659,924 | -0.43(-2.38%) |
Nov 19, 2003 | 18.06 | 18.15 | 18.00 | 18.09 | 2,407,008 | -0.16(-0.89%) |
Nov 18, 2003 | 18.47 | 18.58 | 18.23 | 18.25 | 824,572 | -0.19(-1.06%) |
Nov 17, 2003 | 18.36 | 18.54 | 18.26 | 18.44 | 844,231 | -0.15(-0.83%) |
Nov 14, 2003 | 18.92 | 19.00 | 18.55 | 18.60 | 872,725 | -0.37(-1.93%) |
Nov 13, 2003 | 18.83 | 19.01 | 18.81 | 18.96 | 1,126,746 | +0.13(+0.70%) |
Nov 12, 2003 | 18.40 | 18.83 | 18.40 | 18.83 | 769,129 | +0.34(+1.84%) |
Nov 11, 2003 | 18.52 | 18.52 | 18.40 | 18.49 | 1,041,925 | -0.02(-0.12%) |
Nov 10, 2003 | 18.57 | 18.61 | 18.47 | 18.52 | 1,251,989 | -0.04(-0.22%) |
Nov 07, 2003 | 18.69 | 18.77 | 18.53 | 18.56 | 1,152,148 | -0.05(-0.27%) |
Nov 06, 2003 | 18.61 | 18.61 | 18.48 | 18.61 | 971,241 | -0.02(-0.10%) |
Nov 05, 2003 | 18.58 | 18.65 | 18.43 | 18.62 | 1,316,709 | +0.05(+0.29%) |
Nov 04, 2003 | 18.58 | 18.62 | 18.55 | 18.57 | 1,158,615 | +0.02(+0.10%) |