Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 20.55 | 20.70 | 20.24 | 20.43 | 2,293,100 | +0.03(+0.15%) |
Jan 29, 2004 | 20.86 | 20.91 | 20.09 | 20.40 | 3,455,500 | -0.39(-1.88%) |
Jan 28, 2004 | 21.27 | 21.47 | 20.67 | 20.79 | 3,633,100 | -0.38(-1.79%) |
Jan 27, 2004 | 21.54 | 21.68 | 21.11 | 21.17 | 4,562,000 | -0.16(-0.75%) |
Jan 26, 2004 | 21.05 | 21.43 | 20.70 | 21.33 | 4,074,600 | +0.18(+0.85%) |
Jan 23, 2004 | 21.40 | 21.57 | 21.12 | 21.15 | 5,242,300 | +0.08(+0.38%) |
Jan 22, 2004 | 20.94 | 21.52 | 20.13 | 21.07 | 8,723,300 | -0.08(-0.38%) |
Jan 21, 2004 | 21.34 | 21.70 | 20.94 | 21.15 | 7,984,700 | -0.46(-2.13%) |
Jan 20, 2004 | 21.20 | 21.77 | 20.79 | 21.61 | 13,661,600 | +1.66(+8.32%) |
Jan 16, 2004 | 19.01 | 20.00 | 18.92 | 19.95 | 6,987,700 | +1.15(+6.12%) |
Jan 15, 2004 | 18.99 | 19.24 | 18.63 | 18.80 | 5,112,303 | -0.01(-0.05%) |
Jan 14, 2004 | 18.46 | 18.91 | 18.44 | 18.81 | 3,549,102 | +0.47(+2.56%) |
Jan 13, 2004 | 19.07 | 19.07 | 18.20 | 18.34 | 6,137,471 | -0.54(-2.86%) |
Jan 12, 2004 | 18.45 | 18.90 | 18.19 | 18.88 | 4,601,937 | +0.73(+4.02%) |
Jan 09, 2004 | 17.90 | 18.25 | 17.78 | 18.15 | 4,197,429 | +0.33(+1.85%) |
Jan 08, 2004 | 18.50 | 18.54 | 17.77 | 17.82 | 5,765,633 | -0.22(-1.22%) |
Jan 07, 2004 | 17.97 | 18.20 | 17.84 | 18.04 | 3,835,591 | +0.14(+0.78%) |
Jan 06, 2004 | 17.94 | 18.08 | 17.60 | 17.90 | 3,663,600 | +0.22(+1.24%) |
Jan 05, 2004 | 17.26 | 17.80 | 17.13 | 17.68 | 4,303,900 | +0.81(+4.80%) |
Jan 02, 2004 | 17.10 | 17.35 | 16.82 | 16.87 | 4,156,400 | +0.01(+0.06%) |
Dec 31, 2003 | 16.92 | 17.09 | 16.81 | 16.86 | 1,723,800 | -0.14(-0.82%) |
Dec 30, 2003 | 16.95 | 17.07 | 16.84 | 17.00 | 1,998,631 | +0.00(+0.00%) |
Dec 29, 2003 | 16.74 | 17.00 | 16.62 | 17.00 | 2,446,107 | +0.30(+1.80%) |
Dec 26, 2003 | 16.60 | 16.75 | 16.54 | 16.70 | 600,972 | +0.16(+0.97%) |
Dec 24, 2003 | 16.68 | 16.83 | 16.50 | 16.54 | 1,328,344 | -0.15(-0.90%) |
Dec 23, 2003 | 16.55 | 16.83 | 16.53 | 16.69 | 1,832,225 | +0.14(+0.85%) |
Dec 22, 2003 | 16.64 | 16.88 | 16.48 | 16.55 | 2,540,508 | -0.07(-0.42%) |
Dec 19, 2003 | 17.01 | 17.18 | 16.51 | 16.62 | 4,597,320 | -0.43(-2.52%) |
Dec 18, 2003 | 16.91 | 17.12 | 16.80 | 17.05 | 3,286,294 | +0.13(+0.77%) |
Dec 17, 2003 | 17.51 | 17.58 | 16.76 | 16.92 | 4,659,472 | -0.55(-3.15%) |
Dec 16, 2003 | 17.40 | 17.70 | 17.12 | 17.47 | 3,908,426 | +0.44(+2.58%) |
Dec 15, 2003 | 17.72 | 17.80 | 16.95 | 17.03 | 2,155,852 | -0.32(-1.84%) |
Dec 12, 2003 | 17.48 | 17.63 | 17.25 | 17.35 | 1,833,757 | -0.16(-0.91%) |
Dec 11, 2003 | 17.12 | 17.55 | 16.97 | 17.51 | 1,877,700 | +0.51(+3.00%) |
Dec 10, 2003 | 16.90 | 17.27 | 16.79 | 17.00 | 3,553,422 | +0.10(+0.59%) |
Dec 09, 2003 | 17.70 | 17.80 | 16.85 | 16.90 | 3,424,789 | -0.65(-3.70%) |
Dec 08, 2003 | 17.40 | 17.59 | 17.13 | 17.55 | 1,753,893 | +0.10(+0.57%) |
Dec 05, 2003 | 17.76 | 17.82 | 17.36 | 17.45 | 1,434,714 | -0.31(-1.75%) |
Dec 04, 2003 | 17.73 | 17.94 | 17.38 | 17.76 | 2,779,284 | -0.03(-0.17%) |
Dec 03, 2003 | 17.60 | 18.09 | 17.60 | 17.79 | 3,182,205 | +0.19(+1.08%) |
Dec 02, 2003 | 17.94 | 18.08 | 17.60 | 17.60 | 2,355,152 | -0.46(-2.55%) |
Dec 01, 2003 | 17.69 | 18.20 | 17.66 | 18.06 | 3,147,339 | +0.41(+2.32%) |
Nov 28, 2003 | 17.38 | 17.78 | 17.31 | 17.65 | 1,075,755 | -0.02(-0.11%) |
Nov 26, 2003 | 17.77 | 17.90 | 17.43 | 17.67 | 2,311,126 | +0.12(+0.68%) |
Nov 25, 2003 | 17.74 | 17.75 | 17.39 | 17.55 | 2,078,967 | -0.07(-0.40%) |
Nov 24, 2003 | 16.92 | 17.73 | 16.92 | 17.62 | 4,175,520 | +0.88(+5.26%) |
Nov 21, 2003 | 16.55 | 16.78 | 16.35 | 16.74 | 2,100,675 | +0.19(+1.15%) |
Nov 20, 2003 | 16.50 | 16.99 | 16.48 | 16.55 | 2,318,174 | -0.25(-1.49%) |
Nov 19, 2003 | 16.60 | 16.98 | 16.60 | 16.80 | 2,639,610 | +0.21(+1.27%) |
Nov 18, 2003 | 17.01 | 17.16 | 16.55 | 16.59 | 3,136,434 | -0.35(-2.07%) |
Nov 17, 2003 | 17.23 | 17.50 | 16.79 | 16.94 | 3,786,169 | -0.47(-2.70%) |
Nov 14, 2003 | 18.24 | 18.28 | 17.30 | 17.41 | 3,508,654 | -0.87(-4.76%) |
Nov 13, 2003 | 18.13 | 18.40 | 17.96 | 18.28 | 2,210,482 | -0.08(-0.44%) |
Nov 12, 2003 | 17.79 | 18.43 | 17.78 | 18.36 | 3,488,794 | +0.63(+3.55%) |
Nov 11, 2003 | 17.60 | 18.00 | 17.56 | 17.73 | 2,648,685 | +0.00(+0.00%) |
Nov 10, 2003 | 17.65 | 18.07 | 17.65 | 17.73 | 2,545,142 | -0.02(-0.11%) |
Nov 07, 2003 | 18.50 | 18.54 | 17.71 | 17.75 | 4,051,709 | -0.22(-1.22%) |
Nov 06, 2003 | 17.39 | 18.05 | 17.35 | 17.97 | 4,526,437 | +0.70(+4.05%) |
Nov 05, 2003 | 17.40 | 17.50 | 17.12 | 17.27 | 2,846,163 | -0.13(-0.75%) |
Nov 04, 2003 | 17.60 | 17.86 | 17.39 | 17.40 | 1,902,208 | -0.20(-1.14%) |