Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.37 | 18.55 | 18.19 | 18.50 | 1,987,227 | +0.15(+0.82%) |
Jan 29, 2004 | 18.21 | 18.42 | 18.18 | 18.35 | 1,757,771 | +0.16(+0.88%) |
Jan 28, 2004 | 18.23 | 18.37 | 18.15 | 18.19 | 1,670,244 | +0.01(+0.05%) |
Jan 27, 2004 | 18.23 | 18.29 | 18.12 | 18.18 | 1,616,281 | -0.01(-0.05%) |
Jan 26, 2004 | 17.86 | 18.19 | 17.82 | 18.19 | 1,031,892 | +0.31(+1.71%) |
Jan 23, 2004 | 17.95 | 17.99 | 17.72 | 17.88 | 1,862,847 | -0.07(-0.38%) |
Jan 22, 2004 | 18.12 | 18.17 | 17.87 | 17.95 | 1,905,623 | -0.28(-1.55%) |
Jan 21, 2004 | 18.37 | 18.37 | 18.14 | 18.23 | 1,684,942 | -0.13(-0.69%) |
Jan 20, 2004 | 18.46 | 18.47 | 17.97 | 18.36 | 1,265,516 | -0.11(-0.62%) |
Jan 16, 2004 | 18.49 | 18.51 | 18.33 | 18.48 | 1,248,625 | +0.10(+0.52%) |
Jan 15, 2004 | 18.66 | 18.66 | 18.30 | 18.38 | 2,264,504 | -0.24(-1.27%) |
Jan 14, 2004 | 18.59 | 18.78 | 18.49 | 18.62 | 1,212,649 | +0.01(+0.05%) |
Jan 13, 2004 | 18.79 | 18.85 | 18.48 | 18.61 | 992,845 | -0.17(-0.92%) |
Jan 12, 2004 | 18.63 | 18.84 | 18.55 | 18.78 | 823,276 | +0.15(+0.81%) |
Jan 09, 2004 | 18.85 | 18.85 | 18.49 | 18.63 | 1,206,946 | -0.21(-1.14%) |
Jan 08, 2004 | 18.65 | 18.85 | 18.60 | 18.85 | 1,091,779 | +0.17(+0.93%) |
Jan 07, 2004 | 18.74 | 18.78 | 18.59 | 18.67 | 1,882,809 | -0.15(-0.80%) |
Jan 06, 2004 | 18.71 | 18.83 | 18.60 | 18.82 | 1,359,185 | +0.11(+0.61%) |
Jan 05, 2004 | 18.51 | 18.71 | 18.51 | 18.71 | 1,267,929 | +0.25(+1.36%) |
Jan 02, 2004 | 18.46 | 18.62 | 18.41 | 18.46 | 1,425,214 | -0.06(-0.32%) |
Dec 31, 2003 | 18.35 | 18.56 | 18.33 | 18.52 | 1,260,032 | +0.22(+1.20%) |
Dec 30, 2003 | 18.26 | 18.32 | 18.15 | 18.30 | 767,777 | +0.04(+0.23%) |
Dec 29, 2003 | 17.99 | 18.27 | 17.84 | 18.26 | 1,720,479 | +0.27(+1.52%) |
Dec 26, 2003 | 18.01 | 18.07 | 17.94 | 17.98 | 210,809 | +0.07(+0.38%) |
Dec 24, 2003 | 17.95 | 18.02 | 17.87 | 17.92 | 507,391 | -0.05(-0.30%) |
Dec 23, 2003 | 17.76 | 18.09 | 17.83 | 17.97 | 1,238,315 | +0.21(+1.21%) |
Dec 22, 2003 | 17.63 | 17.82 | 17.56 | 17.76 | 1,171,189 | +0.14(+0.78%) |
Dec 19, 2003 | 17.73 | 17.84 | 17.42 | 17.62 | 1,309,170 | -0.05(-0.26%) |
Dec 18, 2003 | 17.78 | 17.79 | 17.60 | 17.66 | 1,809,760 | -0.02(-0.13%) |
Dec 17, 2003 | 17.72 | 17.81 | 17.48 | 17.69 | 1,961,780 | -0.08(-0.44%) |
Dec 16, 2003 | 17.71 | 17.87 | 17.71 | 17.76 | 1,871,183 | +0.08(+0.44%) |
Dec 15, 2003 | 17.82 | 17.99 | 17.71 | 17.69 | 1,293,595 | -0.07(-0.41%) |
Dec 12, 2003 | 17.80 | 17.82 | 17.70 | 17.76 | 1,462,725 | -0.05(-0.26%) |
Dec 11, 2003 | 17.66 | 17.83 | 17.60 | 17.81 | 1,669,148 | +0.21(+1.17%) |
Dec 10, 2003 | 17.72 | 17.72 | 17.56 | 17.60 | 1,448,905 | -0.12(-0.69%) |
Dec 09, 2003 | 18.05 | 18.15 | 17.69 | 17.72 | 1,465,577 | -0.27(-1.52%) |
Dec 08, 2003 | 17.97 | 18.10 | 17.88 | 18.00 | 893,254 | +0.02(+0.13%) |
Dec 05, 2003 | 18.21 | 18.21 | 17.91 | 17.97 | 1,381,341 | -0.35(-1.89%) |
Dec 04, 2003 | 18.37 | 18.37 | 18.15 | 18.32 | 1,607,725 | -0.03(-0.17%) |
Dec 03, 2003 | 18.41 | 18.51 | 18.33 | 18.35 | 1,239,412 | -0.08(-0.44%) |
Dec 02, 2003 | 18.24 | 18.43 | 18.21 | 18.43 | 2,225,457 | +0.22(+1.20%) |
Dec 01, 2003 | 18.19 | 18.22 | 18.03 | 18.22 | 1,340,539 | +0.10(+0.53%) |
Nov 28, 2003 | 18.10 | 18.19 | 18.01 | 18.12 | 976,393 | +0.06(+0.35%) |
Nov 26, 2003 | 17.98 | 18.08 | 17.88 | 18.06 | 1,376,515 | +0.13(+0.74%) |
Nov 25, 2003 | 17.98 | 18.07 | 17.89 | 17.92 | 1,204,313 | -0.06(-0.33%) |
Nov 24, 2003 | 17.73 | 18.02 | 17.73 | 17.98 | 1,396,257 | +0.31(+1.75%) |
Nov 21, 2003 | 17.82 | 17.82 | 17.60 | 17.67 | 1,555,516 | -0.10(-0.59%) |
Nov 20, 2003 | 18.21 | 18.21 | 17.78 | 17.78 | 2,641,592 | -0.43(-2.38%) |
Nov 19, 2003 | 18.19 | 18.28 | 18.12 | 18.21 | 2,390,420 | -0.16(-0.89%) |
Nov 18, 2003 | 18.60 | 18.70 | 18.35 | 18.38 | 818,889 | -0.20(-1.06%) |
Nov 17, 2003 | 18.49 | 18.67 | 18.38 | 18.57 | 838,412 | -0.16(-0.83%) |
Nov 14, 2003 | 19.05 | 19.13 | 18.68 | 18.73 | 866,710 | -0.37(-1.93%) |
Nov 13, 2003 | 18.96 | 19.14 | 18.94 | 19.10 | 1,118,980 | +0.13(+0.70%) |
Nov 12, 2003 | 18.53 | 18.96 | 18.53 | 18.96 | 763,828 | +0.34(+1.84%) |
Nov 11, 2003 | 18.64 | 18.64 | 18.53 | 18.62 | 1,034,744 | -0.02(-0.12%) |
Nov 10, 2003 | 18.69 | 18.74 | 18.60 | 18.64 | 1,243,360 | -0.04(-0.22%) |
Nov 07, 2003 | 18.82 | 18.90 | 18.65 | 18.69 | 1,144,207 | -0.05(-0.27%) |
Nov 06, 2003 | 18.74 | 18.74 | 18.60 | 18.74 | 964,547 | -0.02(-0.10%) |
Nov 05, 2003 | 18.71 | 18.78 | 18.56 | 18.75 | 1,307,634 | +0.05(+0.29%) |
Nov 04, 2003 | 18.71 | 18.75 | 18.68 | 18.70 | 1,150,630 | +0.02(+0.10%) |