Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.62 | 18.69 | 18.51 | 18.61 | 1,665,649 | -0.05(-0.24%) |
Jan 29, 2004 | 18.40 | 18.93 | 18.35 | 18.65 | 2,569,894 | +0.26(+1.43%) |
Jan 28, 2004 | 18.12 | 18.52 | 18.05 | 18.39 | 2,805,387 | +0.27(+1.51%) |
Jan 27, 2004 | 18.22 | 18.26 | 18.06 | 18.12 | 1,405,589 | -0.05(-0.28%) |
Jan 26, 2004 | 18.22 | 18.34 | 17.98 | 18.17 | 2,011,519 | +0.00(+0.00%) |
Jan 23, 2004 | 18.27 | 18.34 | 18.06 | 18.17 | 1,631,080 | -0.11(-0.62%) |
Jan 22, 2004 | 18.03 | 18.32 | 17.91 | 18.28 | 1,697,937 | +0.15(+0.85%) |
Jan 21, 2004 | 17.75 | 18.14 | 17.71 | 18.13 | 2,148,042 | +0.38(+2.12%) |
Jan 20, 2004 | 17.75 | 17.79 | 17.67 | 17.75 | 2,991,922 | -0.04(-0.22%) |
Jan 16, 2004 | 17.78 | 17.84 | 17.69 | 17.79 | 1,753,740 | +0.05(+0.26%) |
Jan 15, 2004 | 17.88 | 17.88 | 17.68 | 17.75 | 2,013,098 | -0.14(-0.76%) |
Jan 14, 2004 | 17.77 | 17.89 | 17.68 | 17.88 | 1,484,906 | +0.22(+1.26%) |
Jan 13, 2004 | 17.65 | 17.71 | 17.58 | 17.66 | 1,900,441 | -0.06(-0.32%) |
Jan 12, 2004 | 17.67 | 17.74 | 17.56 | 17.72 | 1,815,860 | +0.04(+0.23%) |
Jan 09, 2004 | 17.69 | 17.74 | 17.56 | 17.68 | 2,242,274 | -0.13(-0.70%) |
Jan 08, 2004 | 17.52 | 17.81 | 17.44 | 17.80 | 3,557,843 | +0.27(+1.56%) |
Jan 07, 2004 | 17.44 | 17.56 | 17.43 | 17.53 | 2,663,776 | +0.15(+0.89%) |
Jan 06, 2004 | 17.41 | 17.46 | 17.26 | 17.38 | 1,971,685 | -0.17(-0.97%) |
Jan 05, 2004 | 17.53 | 17.60 | 17.32 | 17.55 | 2,840,834 | +0.02(+0.10%) |
Jan 02, 2004 | 17.39 | 17.54 | 17.34 | 17.53 | 2,027,839 | +0.14(+0.82%) |
Dec 31, 2003 | 17.39 | 17.43 | 17.27 | 17.39 | 2,324,574 | +0.00(+0.00%) |
Dec 30, 2003 | 17.20 | 17.43 | 17.17 | 17.39 | 2,571,123 | +0.14(+0.83%) |
Dec 29, 2003 | 17.11 | 17.26 | 17.06 | 17.24 | 1,872,364 | +0.14(+0.80%) |
Dec 26, 2003 | 17.20 | 17.22 | 17.07 | 17.11 | 559,252 | -0.04(-0.23%) |
Dec 24, 2003 | 17.12 | 17.18 | 17.02 | 17.15 | 1,170,622 | -0.07(-0.40%) |
Dec 23, 2003 | 17.14 | 17.23 | 17.10 | 17.22 | 1,790,941 | +0.16(+0.94%) |
Dec 22, 2003 | 17.03 | 17.08 | 16.95 | 17.06 | 2,121,018 | +0.03(+0.17%) |
Dec 19, 2003 | 17.04 | 17.12 | 16.96 | 17.03 | 2,880,317 | +0.01(+0.03%) |
Dec 18, 2003 | 17.07 | 17.09 | 16.78 | 17.02 | 3,107,914 | +0.10(+0.57%) |
Dec 17, 2003 | 16.53 | 16.95 | 16.50 | 16.93 | 4,879,904 | +0.50(+3.02%) |
Dec 16, 2003 | 16.40 | 16.45 | 16.26 | 16.43 | 2,261,051 | +0.27(+1.66%) |
Dec 15, 2003 | 16.29 | 16.37 | 16.16 | 16.16 | 1,751,283 | +0.03(+0.21%) |
Dec 12, 2003 | 16.16 | 16.21 | 16.11 | 16.13 | 2,096,100 | -0.03(-0.18%) |
Dec 11, 2003 | 15.99 | 16.23 | 15.96 | 16.16 | 2,172,083 | +0.23(+1.43%) |
Dec 10, 2003 | 15.92 | 16.06 | 15.84 | 15.93 | 1,532,811 | +0.14(+0.90%) |
Dec 09, 2003 | 16.09 | 16.13 | 15.78 | 15.79 | 2,922,432 | -0.29(-1.81%) |
Dec 08, 2003 | 16.10 | 16.12 | 15.98 | 16.08 | 2,160,852 | -0.11(-0.70%) |
Dec 05, 2003 | 16.05 | 16.30 | 16.04 | 16.19 | 1,795,679 | +0.16(+0.99%) |
Dec 04, 2003 | 15.92 | 16.04 | 15.90 | 16.03 | 1,594,054 | +0.11(+0.72%) |
Dec 03, 2003 | 15.90 | 15.98 | 15.87 | 15.92 | 2,203,844 | +0.07(+0.47%) |
Dec 02, 2003 | 15.83 | 15.89 | 15.79 | 15.84 | 2,242,099 | +0.00(+0.00%) |
Dec 01, 2003 | 15.79 | 15.90 | 15.70 | 15.84 | 2,163,309 | +0.06(+0.40%) |
Nov 28, 2003 | 15.85 | 15.85 | 15.73 | 15.78 | 655,766 | -0.03(-0.22%) |
Nov 26, 2003 | 15.79 | 15.81 | 15.68 | 15.81 | 1,433,315 | +0.13(+0.84%) |
Nov 25, 2003 | 15.64 | 15.77 | 15.60 | 15.68 | 1,627,044 | +0.04(+0.26%) |
Nov 24, 2003 | 15.55 | 15.72 | 15.52 | 15.64 | 2,383,535 | +0.19(+1.22%) |
Nov 21, 2003 | 15.48 | 15.48 | 15.40 | 15.45 | 1,614,409 | +0.02(+0.11%) |
Nov 20, 2003 | 15.56 | 15.68 | 15.39 | 15.44 | 1,896,755 | -0.21(-1.31%) |
Nov 19, 2003 | 15.23 | 15.67 | 15.28 | 15.64 | 3,143,185 | +0.41(+2.69%) |
Nov 18, 2003 | 15.44 | 15.55 | 15.21 | 15.23 | 2,343,701 | -0.15(-1.00%) |
Nov 17, 2003 | 15.31 | 15.58 | 15.30 | 15.39 | 1,668,983 | -0.21(-1.32%) |
Nov 14, 2003 | 15.61 | 15.65 | 15.53 | 15.59 | 1,615,989 | -0.07(-0.47%) |
Nov 13, 2003 | 15.70 | 15.70 | 15.55 | 15.67 | 1,651,084 | -0.01(-0.04%) |
Nov 12, 2003 | 15.50 | 15.82 | 15.47 | 15.67 | 2,555,856 | +0.21(+1.33%) |
Nov 11, 2003 | 15.40 | 15.51 | 15.35 | 15.47 | 1,889,736 | +0.08(+0.52%) |
Nov 10, 2003 | 15.48 | 15.53 | 15.34 | 15.39 | 2,535,500 | -0.10(-0.63%) |
Nov 07, 2003 | 15.63 | 15.67 | 15.41 | 15.48 | 2,599,550 | -0.20(-1.27%) |
Nov 06, 2003 | 15.69 | 15.73 | 15.55 | 15.68 | 2,127,686 | -0.21(-1.29%) |
Nov 05, 2003 | 16.00 | 16.01 | 15.81 | 15.89 | 7,485,947 | -0.11(-0.71%) |
Nov 04, 2003 | 16.10 | 16.14 | 15.98 | 16.00 | 2,290,531 | -0.13(-0.81%) |