Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.99 | 19.32 | 18.90 | 19.19 | 2,132,188 | +0.86(+4.70%) |
Jan 29, 2004 | 18.60 | 18.63 | 18.16 | 18.33 | 359,794 | -0.30(-1.62%) |
Jan 28, 2004 | 18.71 | 18.85 | 18.61 | 18.63 | 221,711 | +0.02(+0.09%) |
Jan 27, 2004 | 18.59 | 18.74 | 18.54 | 18.61 | 622,949 | +0.16(+0.85%) |
Jan 26, 2004 | 18.74 | 18.82 | 18.33 | 18.46 | 1,453,114 | -1.46(-7.32%) |
Jan 23, 2004 | 19.74 | 20.02 | 19.48 | 19.91 | 952,264 | -1.53(-7.13%) |
Jan 22, 2004 | 21.02 | 21.58 | 20.92 | 21.44 | 272,633 | +0.94(+4.57%) |
Jan 21, 2004 | 20.32 | 20.66 | 20.24 | 20.51 | 184,171 | +0.41(+2.03%) |
Jan 20, 2004 | 20.01 | 20.16 | 19.92 | 20.10 | 396,962 | +0.13(+0.67%) |
Jan 16, 2004 | 20.03 | 20.40 | 19.59 | 19.96 | 219,295 | +0.43(+2.20%) |
Jan 15, 2004 | 19.69 | 19.76 | 19.49 | 19.53 | 129,161 | -0.18(-0.90%) |
Jan 14, 2004 | 19.47 | 19.91 | 19.43 | 19.71 | 99,426 | +0.18(+0.94%) |
Jan 13, 2004 | 19.54 | 19.61 | 19.32 | 19.53 | 135,666 | -0.06(-0.30%) |
Jan 12, 2004 | 19.69 | 19.73 | 19.48 | 19.59 | 342,696 | -0.19(-0.95%) |
Jan 09, 2004 | 19.74 | 20.07 | 19.74 | 19.77 | 622,577 | -0.18(-0.92%) |
Jan 08, 2004 | 20.01 | 20.15 | 19.69 | 19.96 | 117,453 | -0.30(-1.49%) |
Jan 07, 2004 | 20.30 | 20.37 | 20.11 | 20.26 | 128,232 | -0.15(-0.71%) |
Jan 06, 2004 | 20.59 | 20.66 | 20.38 | 20.40 | 234,721 | -0.26(-1.25%) |
Jan 05, 2004 | 20.69 | 20.72 | 20.35 | 20.66 | 172,277 | +0.18(+0.89%) |
Jan 02, 2004 | 20.29 | 20.61 | 20.26 | 20.48 | 43,673 | +0.17(+0.82%) |
Dec 31, 2003 | 20.15 | 20.40 | 20.15 | 20.31 | 108,532 | +0.30(+1.48%) |
Dec 30, 2003 | 19.88 | 20.14 | 19.91 | 20.02 | 169,861 | +0.13(+0.68%) |
Dec 29, 2003 | 19.84 | 20.02 | 19.77 | 19.88 | 45,160 | +0.01(+0.03%) |
Dec 26, 2003 | 19.91 | 19.96 | 19.86 | 19.88 | 20,071 | +0.02(+0.11%) |
Dec 24, 2003 | 19.61 | 19.91 | 19.61 | 19.86 | 46,461 | +0.36(+1.82%) |
Dec 23, 2003 | 19.71 | 19.81 | 19.37 | 19.50 | 128,789 | +0.02(+0.11%) |
Dec 22, 2003 | 19.40 | 19.63 | 19.40 | 19.48 | 273,376 | +0.22(+1.12%) |
Dec 19, 2003 | 19.40 | 19.40 | 19.10 | 19.26 | 181,197 | -0.54(-2.74%) |
Dec 18, 2003 | 19.33 | 19.80 | 19.53 | 19.81 | 111,134 | +0.56(+2.94%) |
Dec 17, 2003 | 19.16 | 19.34 | 19.16 | 19.24 | 33,080 | -0.02(-0.11%) |
Dec 16, 2003 | 18.94 | 19.28 | 19.09 | 19.26 | 63,558 | +0.33(+1.73%) |
Dec 15, 2003 | 18.99 | 19.08 | 18.91 | 18.94 | 74,523 | +0.20(+1.09%) |
Dec 12, 2003 | 18.64 | 18.71 | 18.46 | 18.73 | 70,992 | +0.11(+0.61%) |
Dec 11, 2003 | 18.28 | 18.73 | 18.27 | 18.62 | 126,002 | +0.00(+0.00%) |
Dec 10, 2003 | 18.49 | 18.72 | 18.49 | 18.62 | 113,736 | +0.35(+1.91%) |
Dec 09, 2003 | 18.42 | 18.42 | 18.26 | 18.27 | 167,073 | -0.19(-1.02%) |
Dec 08, 2003 | 18.30 | 18.48 | 18.29 | 18.46 | 70,620 | +0.19(+1.03%) |
Dec 05, 2003 | 18.18 | 18.26 | 18.17 | 18.27 | 73,594 | +0.06(+0.35%) |
Dec 04, 2003 | 18.21 | 18.26 | 18.11 | 18.20 | 412,759 | -0.20(-1.08%) |
Dec 03, 2003 | 18.32 | 18.55 | 18.29 | 18.40 | 93,851 | +0.27(+1.48%) |
Dec 02, 2003 | 18.04 | 18.23 | 18.02 | 18.13 | 81,028 | -0.04(-0.24%) |
Dec 01, 2003 | 18.12 | 18.31 | 18.02 | 18.18 | 183,799 | +0.03(+0.18%) |
Nov 28, 2003 | 18.11 | 18.23 | 18.09 | 18.14 | 46,461 | -0.07(-0.38%) |
Nov 26, 2003 | 17.95 | 18.28 | 17.95 | 18.21 | 75,638 | +0.05(+0.30%) |
Nov 25, 2003 | 18.26 | 18.26 | 18.00 | 18.16 | 215,579 | -0.08(-0.44%) |
Nov 24, 2003 | 18.07 | 18.28 | 18.02 | 18.24 | 494,902 | +0.40(+2.23%) |
Nov 21, 2003 | 17.66 | 17.94 | 17.66 | 17.84 | 49,620 | +0.25(+1.41%) |
Nov 20, 2003 | 17.44 | 17.76 | 17.44 | 17.60 | 451,229 | -0.23(-1.27%) |
Nov 19, 2003 | 17.67 | 17.82 | 17.60 | 17.82 | 88,275 | -0.16(-0.87%) |
Nov 18, 2003 | 17.98 | 18.08 | 17.91 | 17.98 | 131,391 | +0.27(+1.52%) |
Nov 17, 2003 | 17.81 | 17.82 | 17.60 | 17.71 | 79,727 | -0.16(-0.87%) |
Nov 14, 2003 | 17.67 | 17.99 | 17.67 | 17.86 | 162,241 | +0.72(+4.21%) |
Nov 13, 2003 | 16.97 | 17.19 | 16.83 | 17.14 | 116,338 | +0.10(+0.57%) |
Nov 12, 2003 | 16.78 | 17.08 | 16.78 | 17.05 | 62,443 | +0.43(+2.56%) |
Nov 11, 2003 | 16.70 | 16.77 | 16.58 | 16.62 | 98,869 | -0.02(-0.10%) |
Nov 10, 2003 | 16.92 | 16.76 | 16.63 | 16.64 | 166,330 | -0.29(-1.69%) |
Nov 07, 2003 | 16.70 | 16.96 | 16.60 | 16.92 | 58,540 | +0.19(+1.13%) |
Nov 06, 2003 | 16.59 | 16.74 | 16.57 | 16.73 | 46,275 | -0.04(-0.22%) |
Nov 05, 2003 | 16.87 | 16.81 | 16.70 | 16.77 | 33,451 | -0.04(-0.22%) |
Nov 04, 2003 | 16.87 | 16.89 | 16.81 | 16.81 | 34,009 | -0.02(-0.10%) |