Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.16 | 17.93 | 16.91 | 17.71 | 2,038,300 | +0.56(+3.26%) |
Jan 29, 2004 | 17.07 | 17.16 | 16.88 | 17.16 | 1,803,100 | +0.08(+0.47%) |
Jan 28, 2004 | 17.59 | 17.73 | 16.95 | 17.07 | 1,508,400 | -0.35(-2.01%) |
Jan 27, 2004 | 17.60 | 17.73 | 17.38 | 17.43 | 1,472,600 | -0.21(-1.19%) |
Jan 26, 2004 | 17.87 | 17.87 | 17.25 | 17.64 | 1,754,800 | -0.23(-1.32%) |
Jan 23, 2004 | 18.05 | 18.10 | 17.75 | 17.87 | 1,151,500 | -0.15(-0.86%) |
Jan 22, 2004 | 17.95 | 18.25 | 17.93 | 18.02 | 1,546,200 | +0.17(+0.98%) |
Jan 21, 2004 | 18.00 | 18.12 | 17.53 | 17.85 | 3,269,400 | -0.12(-0.70%) |
Jan 20, 2004 | 18.45 | 18.45 | 17.93 | 17.98 | 1,972,900 | -0.29(-1.56%) |
Jan 16, 2004 | 18.20 | 18.34 | 17.91 | 18.26 | 1,690,100 | +0.23(+1.28%) |
Jan 15, 2004 | 18.14 | 18.21 | 17.64 | 18.03 | 1,226,600 | -0.07(-0.39%) |
Jan 14, 2004 | 17.85 | 18.18 | 17.68 | 18.10 | 2,553,100 | +0.55(+3.10%) |
Jan 13, 2004 | 18.00 | 18.12 | 17.44 | 17.55 | 2,250,000 | -0.42(-2.34%) |
Jan 12, 2004 | 18.35 | 18.39 | 17.80 | 17.98 | 2,062,200 | -0.33(-1.80%) |
Jan 09, 2004 | 18.45 | 18.84 | 18.26 | 18.30 | 1,585,100 | -0.18(-0.95%) |
Jan 08, 2004 | 19.32 | 19.32 | 18.36 | 18.48 | 2,027,900 | -0.55(-2.89%) |
Jan 07, 2004 | 18.70 | 19.35 | 18.60 | 19.03 | 3,722,000 | -0.36(-1.83%) |
Jan 06, 2004 | 18.92 | 19.60 | 18.91 | 19.39 | 2,622,500 | +0.51(+2.70%) |
Jan 05, 2004 | 18.50 | 18.89 | 18.50 | 18.88 | 1,659,800 | +0.41(+2.19%) |
Jan 02, 2004 | 18.88 | 18.98 | 18.41 | 18.47 | 1,384,900 | -0.41(-2.15%) |
Dec 31, 2003 | 18.62 | 18.93 | 18.45 | 18.88 | 1,420,700 | +0.34(+1.83%) |
Dec 30, 2003 | 18.66 | 18.66 | 18.32 | 18.54 | 1,309,500 | -0.12(-0.67%) |
Dec 29, 2003 | 18.82 | 18.83 | 18.27 | 18.66 | 1,427,700 | -0.09(-0.51%) |
Dec 26, 2003 | 18.49 | 18.83 | 18.49 | 18.75 | 654,400 | +0.30(+1.63%) |
Dec 24, 2003 | 18.60 | 18.60 | 18.36 | 18.45 | 523,600 | -0.15(-0.78%) |
Dec 23, 2003 | 18.20 | 18.61 | 18.20 | 18.60 | 2,019,900 | +0.38(+2.09%) |
Dec 22, 2003 | 18.21 | 18.46 | 17.92 | 18.22 | 1,779,500 | -0.28(-1.49%) |
Dec 19, 2003 | 18.74 | 18.82 | 18.15 | 18.50 | 2,766,700 | +0.27(+1.45%) |
Dec 18, 2003 | 17.75 | 18.27 | 17.75 | 18.23 | 1,904,900 | +0.57(+3.20%) |
Dec 17, 2003 | 17.29 | 17.66 | 17.11 | 17.66 | 3,394,700 | +0.38(+2.17%) |
Dec 16, 2003 | 17.70 | 17.70 | 16.25 | 17.29 | 5,350,000 | -0.43(-2.43%) |
Dec 15, 2003 | 18.15 | 18.80 | 17.64 | 17.72 | 1,624,500 | -0.43(-2.37%) |
Dec 12, 2003 | 18.02 | 18.38 | 18.02 | 18.15 | 1,661,100 | +0.22(+1.23%) |
Dec 11, 2003 | 17.45 | 18.07 | 17.41 | 17.93 | 2,079,200 | +0.25(+1.44%) |
Dec 10, 2003 | 18.05 | 18.07 | 17.35 | 17.68 | 2,235,400 | -0.32(-1.81%) |
Dec 09, 2003 | 18.38 | 18.45 | 17.81 | 18.00 | 1,750,900 | +0.00(+0.00%) |
Dec 08, 2003 | 18.41 | 18.45 | 17.90 | 18.00 | 2,005,500 | -0.35(-1.91%) |
Dec 05, 2003 | 18.36 | 18.89 | 18.00 | 18.35 | 1,827,600 | -0.20(-1.10%) |
Dec 04, 2003 | 19.20 | 19.38 | 17.38 | 18.55 | 5,014,000 | -0.64(-3.36%) |
Dec 03, 2003 | 19.68 | 19.87 | 19.34 | 19.20 | 1,631,800 | -0.30(-1.54%) |
Dec 02, 2003 | 19.96 | 19.96 | 19.39 | 19.50 | 1,830,500 | -0.46(-2.30%) |
Dec 01, 2003 | 19.92 | 20.27 | 19.75 | 19.96 | 1,805,300 | +0.04(+0.20%) |
Nov 28, 2003 | 19.54 | 19.96 | 19.54 | 19.92 | 692,800 | +0.38(+1.94%) |
Nov 26, 2003 | 19.38 | 19.50 | 19.23 | 19.54 | 1,351,200 | +0.35(+1.82%) |
Nov 25, 2003 | 19.19 | 19.40 | 19.09 | 19.19 | 2,029,400 | +0.04(+0.21%) |
Nov 24, 2003 | 18.43 | 19.20 | 18.32 | 19.15 | 1,874,500 | +1.03(+5.68%) |
Nov 21, 2003 | 17.36 | 18.19 | 17.57 | 18.12 | 1,366,400 | +0.77(+4.41%) |
Nov 20, 2003 | 17.41 | 17.66 | 17.27 | 17.36 | 2,692,700 | -0.45(-2.55%) |
Nov 19, 2003 | 18.00 | 18.12 | 17.57 | 17.81 | 2,655,700 | -0.44(-2.41%) |
Nov 18, 2003 | 18.55 | 18.57 | 18.25 | 18.25 | 1,178,400 | -0.11(-0.60%) |
Nov 17, 2003 | 18.38 | 18.77 | 17.90 | 18.36 | 1,940,300 | -0.49(-2.60%) |
Nov 14, 2003 | 19.16 | 19.35 | 18.88 | 18.85 | 1,721,200 | -0.07(-0.40%) |
Nov 13, 2003 | 18.95 | 19.02 | 18.60 | 18.93 | 1,870,900 | -0.02(-0.11%) |
Nov 12, 2003 | 18.18 | 18.66 | 18.18 | 18.95 | 2,570,200 | +0.73(+4.04%) |
Nov 11, 2003 | 18.07 | 18.32 | 17.85 | 18.21 | 2,162,400 | +0.14(+0.80%) |
Nov 10, 2003 | 18.24 | 18.27 | 18.07 | 18.07 | 929,900 | -0.16(-0.91%) |
Nov 07, 2003 | 18.32 | 18.47 | 18.16 | 18.23 | 1,418,600 | -0.02(-0.11%) |
Nov 06, 2003 | 18.27 | 18.45 | 18.09 | 18.25 | 981,700 | -0.02(-0.14%) |
Nov 05, 2003 | 18.30 | 18.38 | 17.98 | 18.27 | 1,356,800 | +0.07(+0.38%) |
Nov 04, 2003 | 18.63 | 18.70 | 18.26 | 18.20 | 2,361,400 | -0.21(-1.14%) |