Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.04 | 18.07 | 17.55 | 17.62 | 1,290,834 | -0.55(-3.01%) |
Jan 29, 2004 | 18.49 | 18.49 | 18.01 | 18.16 | 1,456,323 | -0.13(-0.70%) |
Jan 28, 2004 | 18.56 | 18.90 | 17.72 | 18.29 | 2,573,668 | -1.07(-5.54%) |
Jan 27, 2004 | 19.23 | 19.48 | 18.15 | 19.36 | 624,881 | +0.13(+0.66%) |
Jan 26, 2004 | 19.11 | 19.28 | 19.05 | 19.23 | 977,460 | +0.00(+0.00%) |
Jan 23, 2004 | 19.31 | 19.50 | 19.13 | 19.23 | 492,330 | -0.04(-0.19%) |
Jan 22, 2004 | 19.39 | 19.53 | 19.20 | 19.27 | 577,541 | -0.19(-0.96%) |
Jan 21, 2004 | 19.23 | 19.57 | 19.10 | 19.46 | 782,635 | +0.30(+1.57%) |
Jan 20, 2004 | 19.19 | 19.27 | 19.01 | 19.16 | 795,703 | -0.03(-0.16%) |
Jan 16, 2004 | 19.46 | 19.50 | 19.09 | 19.19 | 712,492 | -0.27(-1.39%) |
Jan 15, 2004 | 19.50 | 19.57 | 19.18 | 19.46 | 574,074 | -0.15(-0.76%) |
Jan 14, 2004 | 19.36 | 19.63 | 19.27 | 19.61 | 465,660 | +0.25(+1.32%) |
Jan 13, 2004 | 19.27 | 19.50 | 19.23 | 19.36 | 701,158 | +0.08(+0.43%) |
Jan 12, 2004 | 19.12 | 19.27 | 18.73 | 19.27 | 1,286,034 | +0.14(+0.71%) |
Jan 09, 2004 | 19.46 | 19.46 | 18.99 | 19.14 | 1,383,113 | -0.41(-2.07%) |
Jan 08, 2004 | 18.75 | 19.87 | 18.75 | 19.54 | 2,270,695 | +0.87(+4.66%) |
Jan 07, 2004 | 18.64 | 18.77 | 18.55 | 18.67 | 1,504,329 | +0.03(+0.16%) |
Jan 06, 2004 | 18.34 | 18.67 | 18.26 | 18.64 | 1,132,280 | +0.26(+1.43%) |
Jan 05, 2004 | 17.80 | 18.40 | 17.80 | 18.38 | 1,170,552 | +0.62(+3.50%) |
Jan 02, 2004 | 17.50 | 17.92 | 17.49 | 17.76 | 891,982 | +0.25(+1.46%) |
Dec 31, 2003 | 17.29 | 17.56 | 17.29 | 17.50 | 767,700 | +0.20(+1.17%) |
Dec 30, 2003 | 17.34 | 17.35 | 17.20 | 17.30 | 545,137 | +0.08(+0.48%) |
Dec 29, 2003 | 16.94 | 17.31 | 16.93 | 17.22 | 642,083 | +0.35(+2.09%) |
Dec 26, 2003 | 16.87 | 16.91 | 16.73 | 16.87 | 175,356 | +0.03(+0.18%) |
Dec 24, 2003 | 16.87 | 16.97 | 16.81 | 16.84 | 245,365 | -0.04(-0.22%) |
Dec 23, 2003 | 16.90 | 17.02 | 16.69 | 16.87 | 885,848 | +0.18(+1.08%) |
Dec 22, 2003 | 16.69 | 16.79 | 16.50 | 16.69 | 684,622 | +0.01(+0.04%) |
Dec 19, 2003 | 16.76 | 16.87 | 16.53 | 16.69 | 1,113,878 | +0.19(+1.14%) |
Dec 18, 2003 | 16.19 | 16.57 | 16.09 | 16.50 | 752,231 | +0.31(+1.90%) |
Dec 17, 2003 | 16.31 | 16.31 | 16.06 | 16.19 | 736,362 | -0.13(-0.83%) |
Dec 16, 2003 | 16.06 | 16.35 | 15.91 | 16.33 | 795,303 | +0.28(+1.73%) |
Dec 15, 2003 | 16.31 | 16.39 | 16.00 | 16.05 | 1,043,869 | -0.01(-0.05%) |
Dec 12, 2003 | 15.99 | 16.18 | 15.99 | 16.06 | 563,273 | +0.02(+0.14%) |
Dec 11, 2003 | 15.43 | 16.06 | 15.34 | 16.03 | 677,554 | +0.52(+3.38%) |
Dec 10, 2003 | 15.73 | 15.89 | 15.37 | 15.51 | 807,038 | -0.17(-1.05%) |
Dec 09, 2003 | 16.21 | 16.26 | 15.67 | 15.67 | 700,091 | -0.45(-2.79%) |
Dec 08, 2003 | 15.84 | 16.12 | 15.67 | 16.12 | 755,831 | +0.38(+2.38%) |
Dec 05, 2003 | 16.05 | 16.05 | 15.56 | 15.75 | 717,160 | -0.47(-2.91%) |
Dec 04, 2003 | 16.40 | 16.46 | 16.10 | 16.22 | 656,618 | -0.16(-1.01%) |
Dec 03, 2003 | 16.45 | 16.71 | 16.37 | 16.39 | 757,031 | -0.11(-0.64%) |
Dec 02, 2003 | 16.78 | 16.78 | 16.49 | 16.49 | 536,069 | -0.34(-2.05%) |
Dec 01, 2003 | 16.72 | 16.85 | 16.59 | 16.84 | 1,170,552 | +0.14(+0.85%) |
Nov 28, 2003 | 16.68 | 16.75 | 16.56 | 16.69 | 446,324 | +0.01(+0.04%) |
Nov 26, 2003 | 16.93 | 16.94 | 16.57 | 16.69 | 1,200,556 | -0.28(-1.64%) |
Nov 25, 2003 | 16.73 | 17.12 | 16.73 | 16.96 | 525,935 | +0.19(+1.12%) |
Nov 24, 2003 | 16.65 | 16.90 | 16.46 | 16.78 | 925,320 | +0.28(+1.68%) |
Nov 21, 2003 | 16.61 | 16.69 | 16.45 | 16.50 | 457,526 | +0.02(+0.14%) |
Nov 20, 2003 | 16.48 | 16.67 | 16.36 | 16.48 | 631,548 | -0.06(-0.36%) |
Nov 19, 2003 | 16.61 | 16.61 | 16.42 | 16.54 | 647,817 | -0.03(-0.18%) |
Nov 18, 2003 | 16.98 | 17.00 | 16.56 | 16.57 | 672,487 | -0.38(-2.26%) |
Nov 17, 2003 | 16.96 | 17.32 | 16.84 | 16.95 | 680,888 | -0.41(-2.38%) |
Nov 14, 2003 | 17.14 | 17.65 | 17.14 | 17.36 | 937,055 | -0.11(-0.64%) |
Nov 13, 2003 | 17.55 | 17.55 | 17.32 | 17.47 | 497,664 | -0.11(-0.60%) |
Nov 12, 2003 | 17.25 | 17.64 | 17.23 | 17.58 | 949,723 | +0.34(+1.96%) |
Nov 11, 2003 | 17.66 | 17.70 | 17.18 | 17.24 | 1,105,877 | -0.46(-2.63%) |
Nov 10, 2003 | 17.83 | 17.84 | 17.59 | 17.71 | 986,395 | -0.13(-0.71%) |
Nov 07, 2003 | 18.06 | 18.15 | 17.80 | 17.83 | 1,134,547 | -0.17(-0.96%) |
Nov 06, 2003 | 17.82 | 18.04 | 17.68 | 18.01 | 1,629,545 | +0.27(+1.52%) |
Nov 05, 2003 | 17.68 | 17.76 | 17.59 | 17.74 | 630,348 | +0.09(+0.51%) |
Nov 04, 2003 | 17.68 | 17.76 | 17.50 | 17.65 | 673,634 | -0.09(-0.51%) |