Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.72 | 17.77 | 17.44 | 17.54 | 20,901,500 | -0.48(-2.67%) |
Jan 29, 2004 | 17.69 | 18.25 | 17.65 | 18.02 | 30,227,810 | -0.47(-2.54%) |
Jan 28, 2004 | 18.72 | 18.82 | 18.44 | 18.49 | 11,986,606 | -0.21(-1.14%) |
Jan 27, 2004 | 18.73 | 18.82 | 18.63 | 18.70 | 10,769,790 | -0.02(-0.10%) |
Jan 26, 2004 | 18.47 | 18.76 | 18.47 | 18.72 | 11,581,107 | +0.24(+1.32%) |
Jan 23, 2004 | 18.74 | 18.74 | 18.38 | 18.47 | 17,418,850 | -0.27(-1.43%) |
Jan 22, 2004 | 18.75 | 19.19 | 18.66 | 18.74 | 18,809,382 | -0.41(-2.15%) |
Jan 21, 2004 | 19.04 | 19.22 | 19.00 | 19.15 | 12,210,550 | +0.13(+0.69%) |
Jan 20, 2004 | 19.04 | 19.15 | 18.93 | 19.02 | 11,596,943 | +0.14(+0.76%) |
Jan 16, 2004 | 18.75 | 18.95 | 18.74 | 18.88 | 9,663,506 | +0.14(+0.77%) |
Jan 15, 2004 | 18.58 | 18.89 | 18.38 | 18.74 | 11,810,170 | +0.25(+1.35%) |
Jan 14, 2004 | 18.45 | 18.52 | 18.21 | 18.49 | 8,028,075 | +0.03(+0.17%) |
Jan 13, 2004 | 18.51 | 18.69 | 18.30 | 18.45 | 13,447,521 | -0.01(-0.03%) |
Jan 12, 2004 | 18.52 | 18.54 | 18.32 | 18.46 | 14,625,467 | +0.33(+1.79%) |
Jan 09, 2004 | 18.38 | 18.50 | 18.14 | 18.14 | 11,651,170 | -0.23(-1.26%) |
Jan 08, 2004 | 18.50 | 18.59 | 18.27 | 18.37 | 10,232,484 | -0.14(-0.74%) |
Jan 07, 2004 | 18.42 | 18.52 | 18.17 | 18.50 | 9,648,950 | +0.12(+0.68%) |
Jan 06, 2004 | 18.19 | 18.42 | 18.07 | 18.38 | 10,213,609 | +0.09(+0.48%) |
Jan 05, 2004 | 18.54 | 18.57 | 18.02 | 18.29 | 15,913,945 | -0.06(-0.31%) |
Jan 02, 2004 | 18.07 | 18.53 | 18.01 | 18.35 | 16,320,564 | +0.47(+2.62%) |
Dec 31, 2003 | 17.89 | 17.99 | 17.77 | 17.88 | 10,889,120 | +0.11(+0.63%) |
Dec 30, 2003 | 17.66 | 18.04 | 17.60 | 17.77 | 16,444,053 | +0.27(+1.54%) |
Dec 29, 2003 | 17.25 | 17.51 | 17.31 | 17.50 | 8,303,686 | +0.25(+1.45%) |
Dec 26, 2003 | 17.32 | 17.33 | 17.23 | 17.25 | 2,638,541 | +0.04(+0.22%) |
Dec 24, 2003 | 17.15 | 17.30 | 17.12 | 17.21 | 4,942,285 | +0.07(+0.40%) |
Dec 23, 2003 | 17.09 | 17.24 | 17.04 | 17.14 | 9,574,409 | +0.09(+0.51%) |
Dec 22, 2003 | 17.00 | 17.09 | 16.89 | 17.05 | 7,410,469 | +0.06(+0.33%) |
Dec 19, 2003 | 17.01 | 17.01 | 16.75 | 17.00 | 9,477,473 | -0.01(-0.07%) |
Dec 18, 2003 | 16.92 | 17.02 | 16.87 | 17.01 | 7,590,584 | +0.16(+0.93%) |
Dec 17, 2003 | 16.88 | 16.88 | 16.75 | 16.85 | 8,765,491 | +0.12(+0.71%) |
Dec 16, 2003 | 16.50 | 16.75 | 16.50 | 16.74 | 8,697,188 | +0.22(+1.36%) |
Dec 15, 2003 | 16.74 | 16.75 | 16.50 | 16.51 | 8,317,282 | -0.06(-0.38%) |
Dec 12, 2003 | 16.39 | 16.62 | 16.39 | 16.57 | 7,190,524 | +0.19(+1.14%) |
Dec 11, 2003 | 16.25 | 16.46 | 16.20 | 16.39 | 6,812,378 | +0.18(+1.12%) |
Dec 10, 2003 | 16.14 | 16.25 | 16.10 | 16.20 | 6,635,143 | +0.01(+0.08%) |
Dec 09, 2003 | 16.38 | 16.42 | 16.10 | 16.19 | 7,874,193 | -0.16(-0.99%) |
Dec 08, 2003 | 16.41 | 16.43 | 16.25 | 16.35 | 7,889,389 | -0.06(-0.34%) |
Dec 05, 2003 | 16.43 | 16.44 | 16.25 | 16.41 | 6,435,832 | +0.04(+0.23%) |
Dec 04, 2003 | 16.71 | 16.78 | 16.32 | 16.37 | 15,206,442 | -0.41(-2.46%) |
Dec 03, 2003 | 16.74 | 16.96 | 16.74 | 16.79 | 8,085,660 | +0.05(+0.30%) |
Dec 02, 2003 | 16.63 | 16.84 | 16.58 | 16.74 | 7,459,417 | -0.03(-0.15%) |
Dec 01, 2003 | 16.57 | 16.79 | 16.51 | 16.76 | 7,396,552 | +0.29(+1.75%) |
Nov 28, 2003 | 16.40 | 16.48 | 16.30 | 16.47 | 3,414,187 | +0.06(+0.38%) |
Nov 26, 2003 | 16.54 | 16.58 | 16.29 | 16.41 | 7,014,568 | -0.06(-0.38%) |
Nov 25, 2003 | 16.69 | 16.76 | 16.44 | 16.47 | 8,892,659 | -0.22(-1.31%) |
Nov 24, 2003 | 16.34 | 16.77 | 16.32 | 16.69 | 10,005,661 | +0.41(+2.50%) |
Nov 21, 2003 | 16.25 | 16.39 | 16.17 | 16.29 | 9,458,917 | +0.03(+0.19%) |
Nov 20, 2003 | 16.63 | 16.67 | 16.25 | 16.25 | 7,404,070 | -0.41(-2.48%) |
Nov 19, 2003 | 16.64 | 16.72 | 16.52 | 16.67 | 5,759,201 | +0.03(+0.19%) |
Nov 18, 2003 | 16.57 | 16.85 | 16.57 | 16.64 | 8,798,282 | +0.04(+0.23%) |
Nov 17, 2003 | 16.51 | 16.72 | 16.41 | 16.60 | 8,233,943 | -0.12(-0.75%) |
Nov 14, 2003 | 16.23 | 16.75 | 16.46 | 16.72 | 18,025,898 | +0.49(+3.04%) |
Nov 13, 2003 | 16.04 | 16.44 | 15.08 | 16.23 | 15,127,902 | +0.29(+1.80%) |
Nov 12, 2003 | 15.62 | 15.93 | 15.61 | 15.94 | 8,574,498 | +0.33(+2.08%) |
Nov 11, 2003 | 15.64 | 15.66 | 15.53 | 15.62 | 6,212,688 | -0.02(-0.12%) |
Nov 10, 2003 | 15.66 | 15.69 | 15.57 | 15.64 | 5,811,508 | -0.04(-0.24%) |
Nov 07, 2003 | 15.92 | 15.92 | 15.64 | 15.67 | 8,454,048 | -0.12(-0.75%) |
Nov 06, 2003 | 15.55 | 15.94 | 15.50 | 15.79 | 16,720,624 | +0.16(+1.04%) |
Nov 05, 2003 | 15.50 | 15.77 | 15.50 | 15.63 | 7,721,111 | +0.07(+0.44%) |
Nov 04, 2003 | 15.75 | 15.77 | 15.58 | 15.56 | 9,761,882 | -0.30(-1.89%) |