Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 19.75 | 19.93 | 19.19 | 19.39 | 3,848,000 | -0.34(-1.70%) |
Jan 29, 2004 | 19.59 | 19.80 | 19.43 | 19.73 | 5,092,800 | +0.21(+1.05%) |
Jan 28, 2004 | 20.20 | 20.48 | 19.52 | 19.52 | 4,790,800 | -0.32(-1.64%) |
Jan 27, 2004 | 20.09 | 20.72 | 19.77 | 19.84 | 7,187,900 | -0.08(-0.40%) |
Jan 26, 2004 | 19.09 | 20.00 | 19.05 | 19.93 | 6,243,700 | +0.60(+3.08%) |
Jan 23, 2004 | 19.25 | 19.71 | 19.02 | 19.33 | 4,593,400 | +0.26(+1.39%) |
Jan 22, 2004 | 20.11 | 20.53 | 19.01 | 19.07 | 12,830,800 | +0.14(+0.74%) |
Jan 21, 2004 | 18.40 | 19.11 | 18.40 | 18.93 | 6,028,700 | +0.16(+0.83%) |
Jan 20, 2004 | 18.70 | 18.93 | 18.50 | 18.77 | 4,571,300 | +0.27(+1.46%) |
Jan 16, 2004 | 18.15 | 18.61 | 18.11 | 18.50 | 5,031,000 | +0.57(+3.21%) |
Jan 15, 2004 | 18.05 | 18.12 | 17.80 | 17.93 | 4,627,911 | -0.02(-0.14%) |
Jan 14, 2004 | 17.88 | 18.05 | 17.62 | 17.95 | 4,458,096 | +0.25(+1.38%) |
Jan 13, 2004 | 18.23 | 18.23 | 17.50 | 17.70 | 5,291,527 | -0.60(-3.28%) |
Jan 12, 2004 | 18.03 | 18.34 | 17.86 | 18.30 | 3,315,118 | +0.31(+1.72%) |
Jan 09, 2004 | 18.02 | 18.30 | 17.85 | 18.00 | 3,418,472 | -0.02(-0.08%) |
Jan 08, 2004 | 18.15 | 18.25 | 17.75 | 18.01 | 5,748,607 | -0.07(-0.41%) |
Jan 07, 2004 | 17.80 | 18.13 | 17.73 | 18.09 | 3,116,148 | +0.16(+0.86%) |
Jan 06, 2004 | 17.84 | 18.00 | 17.50 | 17.93 | 3,119,000 | +0.20(+1.13%) |
Jan 05, 2004 | 17.62 | 17.80 | 17.54 | 17.73 | 3,970,500 | +0.36(+2.07%) |
Jan 02, 2004 | 17.48 | 17.52 | 17.27 | 17.37 | 3,328,400 | +0.12(+0.70%) |
Dec 31, 2003 | 17.27 | 17.50 | 17.16 | 17.25 | 3,216,600 | -0.12(-0.69%) |
Dec 30, 2003 | 17.32 | 17.43 | 17.12 | 17.37 | 2,115,946 | +0.12(+0.72%) |
Dec 29, 2003 | 17.10 | 17.47 | 17.02 | 17.25 | 2,064,700 | +0.12(+0.73%) |
Dec 26, 2003 | 16.86 | 17.24 | 16.86 | 17.12 | 694,613 | +0.18(+1.06%) |
Dec 24, 2003 | 16.89 | 17.18 | 16.69 | 16.94 | 991,021 | -0.11(-0.65%) |
Dec 23, 2003 | 16.82 | 17.48 | 16.81 | 17.05 | 4,173,335 | +0.10(+0.59%) |
Dec 22, 2003 | 16.76 | 16.95 | 16.64 | 16.95 | 1,890,330 | +0.15(+0.92%) |
Dec 19, 2003 | 16.74 | 16.95 | 16.58 | 16.80 | 3,856,850 | +0.12(+0.69%) |
Dec 18, 2003 | 16.41 | 16.75 | 16.29 | 16.68 | 2,943,661 | +0.43(+2.65%) |
Dec 17, 2003 | 16.00 | 16.39 | 15.78 | 16.25 | 2,605,632 | +0.23(+1.40%) |
Dec 16, 2003 | 15.93 | 16.34 | 15.84 | 16.02 | 2,733,129 | -0.05(-0.28%) |
Dec 15, 2003 | 16.90 | 16.93 | 15.97 | 16.07 | 3,474,463 | -0.54(-3.22%) |
Dec 12, 2003 | 16.30 | 16.62 | 16.12 | 16.61 | 3,844,784 | +0.11(+0.64%) |
Dec 11, 2003 | 16.04 | 16.62 | 15.86 | 16.50 | 3,128,200 | +0.48(+2.96%) |
Dec 10, 2003 | 15.90 | 16.04 | 15.62 | 16.02 | 4,250,555 | -0.07(-0.40%) |
Dec 09, 2003 | 16.47 | 16.75 | 16.09 | 16.09 | 5,395,593 | -0.26(-1.59%) |
Dec 08, 2003 | 16.13 | 16.39 | 16.02 | 16.35 | 2,430,498 | +0.14(+0.86%) |
Dec 05, 2003 | 16.52 | 16.52 | 16.13 | 16.21 | 2,774,377 | -0.31(-1.88%) |
Dec 04, 2003 | 16.22 | 16.68 | 16.21 | 16.52 | 4,707,565 | +0.25(+1.54%) |
Dec 03, 2003 | 16.77 | 16.83 | 16.16 | 16.27 | 3,953,374 | -0.22(-1.33%) |
Dec 02, 2003 | 16.97 | 17.00 | 16.45 | 16.49 | 6,494,929 | -0.42(-2.45%) |
Dec 01, 2003 | 16.88 | 17.02 | 16.65 | 16.91 | 5,513,935 | +0.49(+2.99%) |
Nov 28, 2003 | 16.29 | 16.52 | 16.28 | 16.41 | 1,470,433 | +0.14(+0.89%) |
Nov 26, 2003 | 16.69 | 16.71 | 15.94 | 16.27 | 4,697,039 | -0.12(-0.76%) |
Nov 25, 2003 | 16.32 | 16.55 | 15.94 | 16.39 | 8,108,467 | +0.43(+2.73%) |
Nov 24, 2003 | 15.26 | 16.05 | 14.90 | 15.96 | 8,215,431 | +1.12(+7.58%) |
Nov 21, 2003 | 15.02 | 15.20 | 14.30 | 14.84 | 8,669,549 | -0.18(-1.23%) |
Nov 20, 2003 | 15.15 | 15.66 | 14.98 | 15.02 | 7,596,462 | -0.07(-0.45%) |
Nov 19, 2003 | 15.54 | 15.64 | 14.85 | 15.09 | 8,703,906 | -0.25(-1.63%) |
Nov 18, 2003 | 16.27 | 16.38 | 15.31 | 15.34 | 12,141,513 | -1.18(-7.13%) |
Nov 17, 2003 | 16.21 | 16.69 | 16.21 | 16.52 | 3,317,379 | +0.19(+1.16%) |
Nov 14, 2003 | 16.59 | 16.80 | 16.20 | 16.32 | 1,886,001 | -0.28(-1.66%) |
Nov 13, 2003 | 16.59 | 16.82 | 16.55 | 16.60 | 2,862,819 | -0.08(-0.48%) |
Nov 12, 2003 | 16.50 | 16.78 | 16.44 | 16.68 | 2,798,022 | +0.09(+0.56%) |
Nov 11, 2003 | 16.70 | 16.87 | 16.51 | 16.59 | 2,212,687 | -0.10(-0.57%) |
Nov 10, 2003 | 16.85 | 17.05 | 16.63 | 16.68 | 2,345,961 | -0.20(-1.18%) |
Nov 07, 2003 | 17.27 | 17.30 | 16.86 | 16.88 | 2,350,056 | -0.32(-1.87%) |
Nov 06, 2003 | 17.20 | 17.25 | 16.95 | 17.20 | 2,201,140 | +0.01(+0.04%) |
Nov 05, 2003 | 17.12 | 17.25 | 16.80 | 17.20 | 2,579,566 | +0.16(+0.94%) |
Nov 04, 2003 | 17.16 | 17.29 | 16.90 | 17.04 | 2,896,980 | -0.08(-0.50%) |