Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.37 | 18.60 | 18.35 | 18.44 | 2,509,972 | -0.01(-0.07%) |
Jan 29, 2004 | 18.64 | 18.82 | 18.35 | 18.46 | 3,967,618 | -0.19(-1.00%) |
Jan 28, 2004 | 19.06 | 19.19 | 18.62 | 18.64 | 3,133,996 | -0.38(-2.00%) |
Jan 27, 2004 | 19.23 | 19.26 | 19.02 | 19.02 | 3,989,301 | -0.15(-0.79%) |
Jan 26, 2004 | 18.96 | 19.23 | 18.82 | 19.18 | 3,649,607 | +0.16(+0.84%) |
Jan 23, 2004 | 19.06 | 19.10 | 18.96 | 19.02 | 3,186,613 | +0.05(+0.26%) |
Jan 22, 2004 | 18.85 | 19.07 | 18.82 | 18.97 | 4,822,778 | +0.17(+0.88%) |
Jan 21, 2004 | 18.53 | 18.88 | 18.53 | 18.80 | 5,587,884 | +0.35(+1.87%) |
Jan 20, 2004 | 18.58 | 18.64 | 18.37 | 18.46 | 2,652,499 | -0.12(-0.67%) |
Jan 16, 2004 | 18.52 | 18.65 | 18.47 | 18.58 | 3,134,719 | +0.18(+0.98%) |
Jan 15, 2004 | 18.35 | 18.44 | 18.23 | 18.40 | 3,126,191 | +0.04(+0.23%) |
Jan 14, 2004 | 18.28 | 18.48 | 18.22 | 18.36 | 2,654,234 | +0.18(+0.99%) |
Jan 13, 2004 | 18.33 | 18.34 | 18.16 | 18.18 | 2,572,418 | -0.11(-0.61%) |
Jan 12, 2004 | 18.26 | 18.33 | 18.17 | 18.29 | 3,260,912 | +0.11(+0.61%) |
Jan 09, 2004 | 18.00 | 18.31 | 17.97 | 18.18 | 4,144,548 | +0.04(+0.23%) |
Jan 08, 2004 | 18.43 | 18.43 | 17.95 | 18.14 | 4,527,028 | -0.25(-1.35%) |
Jan 07, 2004 | 18.54 | 18.57 | 18.35 | 18.39 | 4,498,407 | -0.22(-1.19%) |
Jan 06, 2004 | 18.58 | 18.73 | 18.53 | 18.61 | 5,022,692 | +0.07(+0.37%) |
Jan 05, 2004 | 18.62 | 18.71 | 18.32 | 18.54 | 4,638,477 | -0.07(-0.37%) |
Jan 02, 2004 | 18.95 | 19.01 | 18.53 | 18.61 | 4,178,228 | -0.35(-1.86%) |
Dec 31, 2003 | 18.95 | 19.02 | 18.79 | 18.96 | 2,382,479 | +0.05(+0.26%) |
Dec 30, 2003 | 19.20 | 19.20 | 18.91 | 18.91 | 2,823,213 | -0.34(-1.76%) |
Dec 29, 2003 | 19.25 | 19.25 | 19.12 | 19.25 | 1,850,100 | +0.16(+0.83%) |
Dec 26, 2003 | 19.05 | 19.18 | 18.99 | 19.09 | 548,135 | +0.14(+0.73%) |
Dec 24, 2003 | 19.04 | 19.07 | 18.87 | 18.96 | 828,418 | -0.07(-0.36%) |
Dec 23, 2003 | 19.18 | 19.24 | 18.96 | 19.02 | 2,507,660 | -0.01(-0.07%) |
Dec 22, 2003 | 19.04 | 19.20 | 19.00 | 19.04 | 2,700,201 | +0.06(+0.33%) |
Dec 19, 2003 | 18.99 | 19.02 | 18.85 | 18.98 | 4,796,904 | +0.06(+0.33%) |
Dec 18, 2003 | 18.96 | 19.02 | 18.84 | 18.91 | 4,539,171 | -0.04(-0.22%) |
Dec 17, 2003 | 19.01 | 19.05 | 18.93 | 18.96 | 3,143,103 | -0.03(-0.18%) |
Dec 16, 2003 | 19.06 | 19.09 | 18.88 | 18.99 | 5,602,339 | -0.07(-0.36%) |
Dec 15, 2003 | 19.51 | 19.51 | 19.06 | 19.06 | 2,784,907 | -0.35(-1.78%) |
Dec 12, 2003 | 19.34 | 19.45 | 19.23 | 19.41 | 2,115,350 | +0.09(+0.47%) |
Dec 11, 2003 | 19.09 | 19.34 | 19.09 | 19.32 | 2,376,119 | +0.17(+0.90%) |
Dec 10, 2003 | 19.45 | 19.51 | 19.11 | 19.14 | 4,162,906 | -0.31(-1.60%) |
Dec 09, 2003 | 19.67 | 19.67 | 19.42 | 19.45 | 2,944,202 | -0.13(-0.67%) |
Dec 08, 2003 | 19.32 | 19.64 | 19.32 | 19.58 | 3,370,192 | +0.21(+1.11%) |
Dec 05, 2003 | 19.26 | 19.51 | 19.26 | 19.37 | 1,834,488 | -0.02(-0.11%) |
Dec 04, 2003 | 19.23 | 19.40 | 19.23 | 19.39 | 3,086,873 | +0.20(+1.05%) |
Dec 03, 2003 | 19.09 | 19.31 | 19.07 | 19.19 | 3,212,343 | +0.15(+0.76%) |
Dec 02, 2003 | 18.98 | 19.08 | 18.89 | 19.05 | 2,548,278 | +0.07(+0.36%) |
Dec 01, 2003 | 18.82 | 19.00 | 18.82 | 18.98 | 2,738,796 | +0.16(+0.85%) |
Nov 28, 2003 | 18.68 | 18.95 | 18.68 | 18.82 | 1,213,211 | +0.15(+0.78%) |
Nov 26, 2003 | 18.80 | 18.82 | 18.54 | 18.67 | 2,032,089 | -0.12(-0.66%) |
Nov 25, 2003 | 18.82 | 18.88 | 18.82 | 18.80 | 2,165,075 | +0.01(+0.07%) |
Nov 24, 2003 | 18.48 | 18.80 | 18.47 | 18.78 | 2,203,092 | +0.35(+1.88%) |
Nov 21, 2003 | 18.51 | 18.51 | 18.37 | 18.44 | 2,074,731 | +0.05(+0.26%) |
Nov 20, 2003 | 18.41 | 18.59 | 18.33 | 18.39 | 1,958,368 | -0.06(-0.34%) |
Nov 19, 2003 | 18.33 | 18.57 | 18.30 | 18.45 | 2,601,906 | +0.06(+0.34%) |
Nov 18, 2003 | 18.73 | 18.85 | 18.36 | 18.39 | 2,048,423 | -0.25(-1.34%) |
Nov 17, 2003 | 18.58 | 18.71 | 18.44 | 18.64 | 2,332,175 | -0.10(-0.52%) |
Nov 14, 2003 | 18.98 | 19.00 | 18.75 | 18.73 | 2,360,218 | -0.12(-0.66%) |
Nov 13, 2003 | 18.84 | 18.91 | 18.76 | 18.86 | 1,714,656 | +0.02(+0.11%) |
Nov 12, 2003 | 18.68 | 18.84 | 18.64 | 18.84 | 1,967,764 | +0.24(+1.30%) |
Nov 11, 2003 | 18.46 | 18.73 | 18.46 | 18.60 | 2,160,305 | +0.09(+0.49%) |
Nov 10, 2003 | 18.60 | 18.73 | 18.48 | 18.51 | 1,737,784 | -0.09(-0.48%) |
Nov 07, 2003 | 18.74 | 18.85 | 18.59 | 18.60 | 1,978,605 | -0.16(-0.85%) |
Nov 06, 2003 | 18.75 | 18.80 | 18.60 | 18.75 | 2,195,720 | +0.01(+0.04%) |
Nov 05, 2003 | 18.83 | 18.80 | 18.63 | 18.75 | 3,750,648 | +0.01(+0.07%) |
Nov 04, 2003 | 18.83 | 18.89 | 18.57 | 18.73 | 6,035,122 | -0.45(-2.34%) |