Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.87 | 18.97 | 18.77 | 18.82 | 6,077,245 | -0.05(-0.25%) |
Jan 29, 2004 | 19.04 | 19.05 | 18.48 | 18.87 | 9,214,858 | -0.12(-0.63%) |
Jan 28, 2004 | 19.17 | 19.30 | 18.95 | 18.99 | 11,458,112 | -0.02(-0.11%) |
Jan 27, 2004 | 19.12 | 19.12 | 18.89 | 19.01 | 10,072,564 | +0.23(+1.24%) |
Jan 26, 2004 | 18.59 | 18.81 | 18.52 | 18.77 | 10,885,507 | +0.09(+0.50%) |
Jan 23, 2004 | 18.64 | 18.69 | 18.48 | 18.68 | 7,269,322 | +0.13(+0.72%) |
Jan 22, 2004 | 18.47 | 18.79 | 18.39 | 18.55 | 8,658,325 | -0.06(-0.32%) |
Jan 21, 2004 | 18.71 | 18.72 | 18.43 | 18.61 | 14,995,286 | -0.17(-0.89%) |
Jan 20, 2004 | 18.64 | 18.96 | 18.64 | 18.77 | 10,408,586 | -0.20(-1.05%) |
Jan 16, 2004 | 19.04 | 19.17 | 18.91 | 18.97 | 12,870,548 | +0.01(+0.07%) |
Jan 15, 2004 | 18.72 | 19.07 | 18.65 | 18.96 | 18,731,340 | +0.61(+3.30%) |
Jan 14, 2004 | 18.37 | 18.42 | 18.28 | 18.35 | 7,578,006 | +0.07(+0.36%) |
Jan 13, 2004 | 18.64 | 18.64 | 18.17 | 18.29 | 7,384,684 | -0.21(-1.15%) |
Jan 12, 2004 | 18.54 | 18.64 | 18.43 | 18.50 | 8,949,434 | -0.04(-0.22%) |
Jan 09, 2004 | 18.57 | 18.87 | 18.51 | 18.54 | 12,155,693 | -0.25(-1.31%) |
Jan 08, 2004 | 18.81 | 18.85 | 18.71 | 18.79 | 7,334,063 | -0.13(-0.67%) |
Jan 07, 2004 | 18.77 | 18.98 | 18.75 | 18.91 | 13,267,857 | -0.01(-0.07%) |
Jan 06, 2004 | 19.01 | 19.03 | 18.77 | 18.93 | 13,116,744 | -0.29(-1.49%) |
Jan 05, 2004 | 19.43 | 19.53 | 19.01 | 19.21 | 8,082,265 | -0.19(-1.00%) |
Jan 02, 2004 | 19.69 | 19.77 | 19.30 | 19.41 | 6,784,890 | -0.42(-2.12%) |
Dec 31, 2003 | 19.83 | 19.92 | 19.73 | 19.83 | 6,050,958 | +0.01(+0.03%) |
Dec 30, 2003 | 19.71 | 19.97 | 19.67 | 19.82 | 6,407,109 | +0.11(+0.57%) |
Dec 29, 2003 | 19.57 | 19.73 | 19.53 | 19.71 | 6,035,937 | +0.10(+0.51%) |
Dec 26, 2003 | 19.54 | 19.67 | 19.52 | 19.61 | 2,971,328 | +0.07(+0.34%) |
Dec 24, 2003 | 19.47 | 19.63 | 19.47 | 19.54 | 3,454,407 | +0.07(+0.38%) |
Dec 23, 2003 | 19.36 | 19.48 | 19.22 | 19.47 | 6,310,373 | +0.29(+1.49%) |
Dec 22, 2003 | 19.24 | 19.31 | 19.05 | 19.18 | 8,680,556 | -0.07(-0.35%) |
Dec 19, 2003 | 19.27 | 19.37 | 19.10 | 19.25 | 8,103,745 | +0.00(+0.00%) |
Dec 18, 2003 | 18.88 | 19.28 | 18.83 | 19.25 | 8,343,632 | +0.37(+1.94%) |
Dec 17, 2003 | 18.76 | 18.90 | 18.67 | 18.88 | 8,047,115 | +0.16(+0.85%) |
Dec 16, 2003 | 18.51 | 18.77 | 18.50 | 18.72 | 6,490,777 | +0.26(+1.41%) |
Dec 15, 2003 | 18.83 | 18.83 | 18.53 | 18.46 | 7,062,180 | -0.17(-0.89%) |
Dec 12, 2003 | 18.52 | 18.65 | 18.39 | 18.63 | 4,136,366 | +0.07(+0.36%) |
Dec 11, 2003 | 18.44 | 18.64 | 18.44 | 18.56 | 4,815,171 | +0.07(+0.36%) |
Dec 10, 2003 | 18.50 | 18.57 | 18.41 | 18.49 | 6,337,111 | -0.05(-0.25%) |
Dec 09, 2003 | 18.71 | 18.73 | 18.38 | 18.54 | 6,903,858 | -0.20(-1.07%) |
Dec 08, 2003 | 18.51 | 18.76 | 18.51 | 18.74 | 5,016,303 | +0.19(+1.04%) |
Dec 05, 2003 | 18.47 | 18.63 | 18.47 | 18.55 | 4,605,175 | -0.07(-0.36%) |
Dec 04, 2003 | 18.52 | 18.67 | 18.52 | 18.61 | 6,939,458 | +0.01(+0.04%) |
Dec 03, 2003 | 18.49 | 18.67 | 18.49 | 18.61 | 6,688,905 | +0.05(+0.29%) |
Dec 02, 2003 | 18.44 | 18.61 | 18.44 | 18.55 | 6,004,844 | +0.02(+0.11%) |
Dec 01, 2003 | 18.49 | 18.53 | 18.37 | 18.53 | 4,897,787 | +0.09(+0.47%) |
Nov 28, 2003 | 18.46 | 18.50 | 18.39 | 18.45 | 2,358,316 | -0.01(-0.07%) |
Nov 26, 2003 | 18.41 | 18.47 | 18.34 | 18.46 | 3,707,062 | +0.02(+0.11%) |
Nov 25, 2003 | 18.29 | 18.49 | 18.29 | 18.44 | 4,490,564 | +0.15(+0.80%) |
Nov 24, 2003 | 18.03 | 18.33 | 18.00 | 18.29 | 4,753,884 | +0.26(+1.44%) |
Nov 21, 2003 | 18.21 | 18.21 | 18.01 | 18.03 | 5,646,590 | -0.03(-0.18%) |
Nov 20, 2003 | 17.91 | 18.36 | 17.76 | 18.07 | 5,867,250 | -0.01(-0.07%) |
Nov 19, 2003 | 18.11 | 18.14 | 17.94 | 18.08 | 5,165,313 | +0.08(+0.44%) |
Nov 18, 2003 | 18.23 | 18.23 | 17.90 | 18.00 | 7,179,796 | -0.23(-1.28%) |
Nov 17, 2003 | 18.23 | 18.33 | 18.05 | 18.23 | 5,091,109 | -0.17(-0.94%) |
Nov 14, 2003 | 18.44 | 18.51 | 18.34 | 18.41 | 7,435,305 | -0.03(-0.18%) |
Nov 13, 2003 | 18.39 | 18.51 | 18.31 | 18.44 | 5,598,072 | +0.05(+0.29%) |
Nov 12, 2003 | 18.33 | 18.41 | 18.23 | 18.39 | 6,746,136 | +0.08(+0.44%) |
Nov 11, 2003 | 18.14 | 18.31 | 18.02 | 18.31 | 6,247,735 | +0.29(+1.59%) |
Nov 10, 2003 | 17.94 | 18.05 | 17.87 | 18.02 | 5,889,632 | -0.03(-0.15%) |
Nov 07, 2003 | 18.07 | 18.17 | 18.01 | 18.05 | 6,532,836 | -0.06(-0.33%) |
Nov 06, 2003 | 17.93 | 18.11 | 17.81 | 18.11 | 7,450,026 | +0.18(+1.00%) |
Nov 05, 2003 | 17.77 | 17.94 | 17.62 | 17.93 | 7,267,219 | +0.07(+0.41%) |
Nov 04, 2003 | 17.77 | 17.89 | 17.72 | 17.85 | 10,230,993 | -0.11(-0.63%) |