Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.42 | 18.60 | 18.24 | 18.55 | 1,981,960 | +0.15(+0.82%) |
Jan 29, 2004 | 18.26 | 18.47 | 18.23 | 18.40 | 1,753,112 | +0.16(+0.88%) |
Jan 28, 2004 | 18.28 | 18.42 | 18.20 | 18.24 | 1,665,818 | +0.01(+0.05%) |
Jan 27, 2004 | 18.28 | 18.34 | 18.17 | 18.23 | 1,611,997 | -0.01(-0.05%) |
Jan 26, 2004 | 17.91 | 18.24 | 17.86 | 18.24 | 1,029,158 | +0.31(+1.71%) |
Jan 23, 2004 | 18.00 | 18.04 | 17.77 | 17.93 | 1,857,910 | -0.07(-0.38%) |
Jan 22, 2004 | 18.17 | 18.21 | 17.91 | 18.00 | 1,900,573 | -0.28(-1.55%) |
Jan 21, 2004 | 18.42 | 18.42 | 18.19 | 18.28 | 1,680,476 | -0.13(-0.70%) |
Jan 20, 2004 | 18.51 | 18.52 | 18.01 | 18.41 | 1,262,162 | -0.11(-0.62%) |
Jan 16, 2004 | 18.54 | 18.56 | 18.37 | 18.53 | 1,245,316 | +0.10(+0.52%) |
Jan 15, 2004 | 18.71 | 18.71 | 18.35 | 18.43 | 2,258,503 | -0.24(-1.27%) |
Jan 14, 2004 | 18.63 | 18.83 | 18.53 | 18.67 | 1,209,435 | +0.01(+0.05%) |
Jan 13, 2004 | 18.84 | 18.90 | 18.53 | 18.66 | 990,214 | -0.17(-0.92%) |
Jan 12, 2004 | 18.68 | 18.89 | 18.60 | 18.83 | 821,094 | +0.15(+0.81%) |
Jan 09, 2004 | 18.90 | 18.90 | 18.54 | 18.68 | 1,203,747 | -0.21(-1.14%) |
Jan 08, 2004 | 18.70 | 18.90 | 18.65 | 18.90 | 1,088,885 | +0.17(+0.93%) |
Jan 07, 2004 | 18.79 | 18.83 | 18.63 | 18.72 | 1,877,819 | -0.15(-0.80%) |
Jan 06, 2004 | 18.76 | 18.88 | 18.65 | 18.87 | 1,355,583 | +0.11(+0.61%) |
Jan 05, 2004 | 18.56 | 18.76 | 18.56 | 18.76 | 1,264,569 | +0.25(+1.36%) |
Jan 02, 2004 | 18.51 | 18.67 | 18.46 | 18.51 | 1,421,437 | -0.06(-0.32%) |
Dec 31, 2003 | 18.40 | 18.61 | 18.37 | 18.57 | 1,256,692 | +0.22(+1.20%) |
Dec 30, 2003 | 18.31 | 18.37 | 18.20 | 18.35 | 765,742 | +0.04(+0.22%) |
Dec 29, 2003 | 18.04 | 18.32 | 17.88 | 18.31 | 1,715,919 | +0.27(+1.52%) |
Dec 26, 2003 | 18.05 | 18.12 | 17.99 | 18.03 | 210,251 | +0.07(+0.38%) |
Dec 24, 2003 | 18.00 | 18.07 | 17.92 | 17.96 | 506,046 | -0.05(-0.30%) |
Dec 23, 2003 | 17.80 | 18.14 | 17.88 | 18.02 | 1,235,033 | +0.21(+1.21%) |
Dec 22, 2003 | 17.68 | 17.87 | 17.61 | 17.80 | 1,168,085 | +0.14(+0.78%) |
Dec 19, 2003 | 17.78 | 17.89 | 17.47 | 17.67 | 1,305,700 | -0.05(-0.26%) |
Dec 18, 2003 | 17.83 | 17.84 | 17.65 | 17.71 | 1,804,964 | -0.02(-0.13%) |
Dec 17, 2003 | 17.77 | 17.85 | 17.53 | 17.73 | 1,956,581 | -0.08(-0.44%) |
Dec 16, 2003 | 17.76 | 17.92 | 17.76 | 17.81 | 1,866,224 | +0.08(+0.44%) |
Dec 15, 2003 | 17.87 | 18.04 | 17.76 | 17.73 | 1,290,166 | -0.07(-0.41%) |
Dec 12, 2003 | 17.85 | 17.87 | 17.75 | 17.81 | 1,458,849 | -0.05(-0.26%) |
Dec 11, 2003 | 17.71 | 17.88 | 17.64 | 17.85 | 1,664,724 | +0.21(+1.17%) |
Dec 10, 2003 | 17.77 | 17.77 | 17.61 | 17.65 | 1,445,065 | -0.12(-0.69%) |
Dec 09, 2003 | 18.10 | 18.20 | 17.74 | 17.77 | 1,461,693 | -0.27(-1.52%) |
Dec 08, 2003 | 18.02 | 18.15 | 17.93 | 18.05 | 890,886 | +0.02(+0.13%) |
Dec 05, 2003 | 18.26 | 18.26 | 17.96 | 18.02 | 1,377,680 | -0.35(-1.89%) |
Dec 04, 2003 | 18.42 | 18.42 | 18.20 | 18.37 | 1,603,464 | -0.03(-0.17%) |
Dec 03, 2003 | 18.46 | 18.56 | 18.38 | 18.40 | 1,236,127 | -0.08(-0.45%) |
Dec 02, 2003 | 18.29 | 18.48 | 18.26 | 18.48 | 2,219,559 | +0.22(+1.20%) |
Dec 01, 2003 | 18.24 | 18.26 | 18.08 | 18.26 | 1,336,986 | +0.10(+0.53%) |
Nov 28, 2003 | 18.15 | 18.24 | 18.05 | 18.17 | 973,805 | +0.06(+0.35%) |
Nov 26, 2003 | 18.03 | 18.13 | 17.93 | 18.10 | 1,372,867 | +0.13(+0.74%) |
Nov 25, 2003 | 18.03 | 18.12 | 17.94 | 17.97 | 1,201,121 | -0.06(-0.33%) |
Nov 24, 2003 | 17.78 | 18.07 | 17.78 | 18.03 | 1,392,557 | +0.31(+1.75%) |
Nov 21, 2003 | 17.87 | 17.87 | 17.65 | 17.72 | 1,551,394 | -0.11(-0.59%) |
Nov 20, 2003 | 18.26 | 18.26 | 17.83 | 17.83 | 2,634,592 | -0.43(-2.38%) |
Nov 19, 2003 | 18.24 | 18.33 | 18.17 | 18.26 | 2,384,084 | -0.16(-0.89%) |
Nov 18, 2003 | 18.65 | 18.75 | 18.40 | 18.42 | 816,719 | -0.20(-1.06%) |
Nov 17, 2003 | 18.54 | 18.72 | 18.43 | 18.62 | 836,190 | -0.16(-0.83%) |
Nov 14, 2003 | 19.11 | 19.18 | 18.73 | 18.78 | 864,413 | -0.37(-1.93%) |
Nov 13, 2003 | 19.01 | 19.19 | 18.99 | 19.15 | 1,116,015 | +0.13(+0.70%) |
Nov 12, 2003 | 18.58 | 19.01 | 18.58 | 19.01 | 761,804 | +0.34(+1.84%) |
Nov 11, 2003 | 18.69 | 18.69 | 18.58 | 18.67 | 1,032,002 | -0.02(-0.12%) |
Nov 10, 2003 | 18.74 | 18.79 | 18.65 | 18.69 | 1,240,065 | -0.04(-0.22%) |
Nov 07, 2003 | 18.87 | 18.95 | 18.70 | 18.74 | 1,141,175 | -0.05(-0.27%) |
Nov 06, 2003 | 18.79 | 18.79 | 18.65 | 18.79 | 961,991 | -0.02(-0.10%) |
Nov 05, 2003 | 18.76 | 18.83 | 18.61 | 18.80 | 1,304,169 | +0.05(+0.29%) |
Nov 04, 2003 | 18.76 | 18.79 | 18.73 | 18.75 | 1,147,581 | +0.02(+0.10%) |