Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 19.90 | 20.06 | 19.82 | 19.95 | 91,742 | -0.01(-0.03%) |
Jan 29, 2004 | 20.12 | 20.13 | 19.69 | 19.95 | 133,485 | -0.06(-0.29%) |
Jan 28, 2004 | 20.46 | 20.47 | 20.01 | 20.01 | 319,722 | -0.28(-1.40%) |
Jan 27, 2004 | 20.59 | 20.59 | 20.30 | 20.30 | 176,145 | -0.22(-1.07%) |
Jan 26, 2004 | 20.42 | 20.52 | 20.26 | 20.52 | 123,852 | +0.16(+0.79%) |
Jan 23, 2004 | 20.34 | 20.43 | 20.19 | 20.35 | 157,797 | +0.08(+0.40%) |
Jan 22, 2004 | 20.54 | 20.54 | 20.26 | 20.27 | 188,989 | -0.13(-0.63%) |
Jan 21, 2004 | 20.32 | 20.42 | 20.17 | 20.40 | 137,155 | +0.12(+0.61%) |
Jan 20, 2004 | 20.23 | 20.29 | 20.08 | 20.28 | 251,833 | +0.13(+0.64%) |
Jan 16, 2004 | 20.14 | 20.22 | 20.09 | 20.15 | 157,797 | +0.05(+0.27%) |
Jan 15, 2004 | 20.03 | 20.12 | 19.80 | 20.10 | 290,365 | +0.15(+0.75%) |
Jan 14, 2004 | 19.90 | 19.99 | 19.86 | 19.95 | 1,554,576 | +0.11(+0.54%) |
Jan 13, 2004 | 19.93 | 19.93 | 19.63 | 19.84 | 462,840 | -0.10(-0.51%) |
Jan 12, 2004 | 19.69 | 19.94 | 19.66 | 19.94 | 134,402 | +0.32(+1.63%) |
Jan 09, 2004 | 19.65 | 19.91 | 19.62 | 19.62 | 205,044 | -0.22(-1.12%) |
Jan 08, 2004 | 19.87 | 19.87 | 19.73 | 19.84 | 165,136 | +0.07(+0.33%) |
Jan 07, 2004 | 19.52 | 19.73 | 19.52 | 19.78 | 128,439 | +0.12(+0.59%) |
Jan 06, 2004 | 19.61 | 19.73 | 19.54 | 19.66 | 246,787 | +0.11(+0.57%) |
Jan 05, 2004 | 19.36 | 19.59 | 19.36 | 19.55 | 174,310 | +0.20(+1.03%) |
Jan 02, 2004 | 19.36 | 19.55 | 19.23 | 19.35 | 155,962 | +0.01(+0.06%) |
Dec 31, 2003 | 19.68 | 19.69 | 19.34 | 19.34 | 302,750 | -0.25(-1.27%) |
Dec 30, 2003 | 19.55 | 19.59 | 19.53 | 19.59 | 212,383 | +0.04(+0.19%) |
Dec 29, 2003 | 19.35 | 19.55 | 19.29 | 19.55 | 154,127 | +0.30(+1.55%) |
Dec 26, 2003 | 19.24 | 19.29 | 19.21 | 19.25 | 60,550 | +0.03(+0.16%) |
Dec 24, 2003 | 19.25 | 19.25 | 19.16 | 19.22 | 76,604 | -0.03(-0.15%) |
Dec 23, 2003 | 19.23 | 19.27 | 19.09 | 19.25 | 235,778 | +0.13(+0.66%) |
Dec 22, 2003 | 18.98 | 19.16 | 18.98 | 19.13 | 220,640 | +0.10(+0.50%) |
Dec 19, 2003 | 19.01 | 19.05 | 18.91 | 19.03 | 207,796 | -0.05(-0.24%) |
Dec 18, 2003 | 18.87 | 19.04 | 18.87 | 19.08 | 246,787 | +0.20(+1.04%) |
Dec 17, 2003 | 18.75 | 18.89 | 18.62 | 18.88 | 207,338 | +0.10(+0.51%) |
Dec 16, 2003 | 18.73 | 18.81 | 18.51 | 18.78 | 339,906 | -0.09(-0.46%) |
Dec 15, 2003 | 19.40 | 19.42 | 18.91 | 18.87 | 279,814 | -0.19(-1.02%) |
Dec 12, 2003 | 18.96 | 19.06 | 18.90 | 19.06 | 144,494 | +0.10(+0.54%) |
Dec 11, 2003 | 18.55 | 18.97 | 18.53 | 18.96 | 314,218 | +0.39(+2.11%) |
Dec 10, 2003 | 18.76 | 18.79 | 18.44 | 18.57 | 125,228 | -0.20(-1.08%) |
Dec 09, 2003 | 19.13 | 19.13 | 18.76 | 18.77 | 154,127 | -0.26(-1.35%) |
Dec 08, 2003 | 19.03 | 19.03 | 18.82 | 19.03 | 183,943 | +0.09(+0.45%) |
Dec 05, 2003 | 19.08 | 19.10 | 18.94 | 18.94 | 573,849 | -0.19(-0.98%) |
Dec 04, 2003 | 19.13 | 19.20 | 18.86 | 19.13 | 309,172 | -0.07(-0.37%) |
Dec 03, 2003 | 19.43 | 19.62 | 19.20 | 19.20 | 188,072 | -0.23(-1.19%) |
Dec 02, 2003 | 19.51 | 19.59 | 19.45 | 19.43 | 230,732 | -0.09(-0.44%) |
Dec 01, 2003 | 19.27 | 19.52 | 19.38 | 19.52 | 505,042 | +0.25(+1.31%) |
Nov 28, 2003 | 19.20 | 19.27 | 19.20 | 19.27 | 40,366 | +0.14(+0.71%) |
Nov 26, 2003 | 19.26 | 19.27 | 19.00 | 19.13 | 556,418 | +0.01(+0.06%) |
Nov 25, 2003 | 18.97 | 19.15 | 18.97 | 19.12 | 348,162 | +0.19(+1.00%) |
Nov 24, 2003 | 18.75 | 18.93 | 18.65 | 18.93 | 190,365 | +0.39(+2.09%) |
Nov 21, 2003 | 18.62 | 18.63 | 18.46 | 18.54 | 108,714 | +0.03(+0.15%) |
Nov 20, 2003 | 18.41 | 18.66 | 18.37 | 18.51 | 700,454 | -0.07(-0.36%) |
Nov 19, 2003 | 18.41 | 18.62 | 18.41 | 18.58 | 100,458 | +0.16(+0.88%) |
Nov 18, 2003 | 18.71 | 18.74 | 18.42 | 18.42 | 170,182 | -0.17(-0.94%) |
Nov 17, 2003 | 18.44 | 18.60 | 18.39 | 18.60 | 620,179 | -0.15(-0.81%) |
Nov 14, 2003 | 19.10 | 19.15 | 18.75 | 18.75 | 261,466 | -0.30(-1.56%) |
Nov 13, 2003 | 18.96 | 19.05 | 18.92 | 19.04 | 157,338 | +0.14(+0.75%) |
Nov 12, 2003 | 18.57 | 18.90 | 18.57 | 18.90 | 218,347 | +0.37(+2.00%) |
Nov 11, 2003 | 18.49 | 18.58 | 18.49 | 18.53 | 1,129,350 | -0.14(-0.75%) |
Nov 10, 2003 | 19.01 | 19.03 | 18.65 | 18.67 | 228,438 | -0.34(-1.81%) |
Nov 07, 2003 | 19.08 | 19.08 | 19.07 | 19.02 | 334,401 | +0.07(+0.38%) |
Nov 06, 2003 | 18.90 | 19.00 | 18.75 | 18.94 | 208,255 | +0.09(+0.46%) |
Nov 05, 2003 | 18.93 | 19.02 | 18.68 | 18.86 | 128,898 | +0.04(+0.23%) |
Nov 04, 2003 | 18.93 | 19.02 | 18.81 | 18.81 | 219,787 | -0.16(-0.83%) |