Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 19.94 | 20.19 | 19.88 | 19.99 | 2,698,934 | -0.02(-0.10%) |
Jan 29, 2004 | 20.10 | 20.16 | 19.74 | 20.01 | 3,736,866 | +0.03(+0.13%) |
Jan 28, 2004 | 20.30 | 20.44 | 19.94 | 19.99 | 3,513,575 | -0.23(-1.14%) |
Jan 27, 2004 | 20.08 | 20.55 | 19.94 | 20.22 | 3,556,958 | +0.03(+0.13%) |
Jan 26, 2004 | 20.01 | 20.24 | 19.75 | 20.19 | 2,954,569 | +0.18(+0.90%) |
Jan 23, 2004 | 20.00 | 20.19 | 19.90 | 20.01 | 3,710,432 | -0.02(-0.10%) |
Jan 22, 2004 | 19.81 | 20.10 | 19.78 | 20.03 | 3,690,684 | +0.16(+0.81%) |
Jan 21, 2004 | 19.51 | 19.92 | 19.51 | 19.87 | 3,822,233 | +0.29(+1.48%) |
Jan 20, 2004 | 19.58 | 19.67 | 19.43 | 19.58 | 2,361,198 | +0.10(+0.53%) |
Jan 16, 2004 | 19.29 | 19.73 | 19.23 | 19.48 | 4,084,243 | +0.24(+1.24%) |
Jan 15, 2004 | 19.16 | 19.34 | 18.56 | 19.24 | 5,190,282 | +0.54(+2.89%) |
Jan 14, 2004 | 18.64 | 18.71 | 18.52 | 18.70 | 2,631,294 | +0.18(+0.97%) |
Jan 13, 2004 | 18.71 | 18.75 | 18.41 | 18.52 | 1,961,730 | -0.19(-1.00%) |
Jan 12, 2004 | 18.68 | 18.75 | 18.55 | 18.71 | 4,125,916 | +0.10(+0.55%) |
Jan 09, 2004 | 18.65 | 18.80 | 18.49 | 18.61 | 4,563,169 | -0.19(-0.99%) |
Jan 08, 2004 | 18.75 | 18.79 | 18.62 | 18.79 | 2,495,235 | +0.05(+0.27%) |
Jan 07, 2004 | 18.68 | 18.75 | 18.64 | 18.74 | 3,756,925 | +0.06(+0.31%) |
Jan 06, 2004 | 18.62 | 18.75 | 18.59 | 18.68 | 2,934,821 | -0.04(-0.21%) |
Jan 05, 2004 | 18.70 | 18.76 | 18.50 | 18.72 | 2,429,616 | +0.05(+0.28%) |
Jan 02, 2004 | 18.86 | 18.88 | 18.59 | 18.67 | 2,099,033 | -0.19(-0.99%) |
Dec 31, 2003 | 18.81 | 18.91 | 18.75 | 18.86 | 2,224,362 | +0.05(+0.27%) |
Dec 30, 2003 | 18.62 | 18.80 | 18.59 | 18.80 | 1,981,634 | +0.19(+1.00%) |
Dec 29, 2003 | 18.37 | 18.62 | 18.35 | 18.62 | 1,518,568 | +0.26(+1.44%) |
Dec 26, 2003 | 18.26 | 18.39 | 18.24 | 18.35 | 369,612 | +0.04(+0.25%) |
Dec 24, 2003 | 18.27 | 18.37 | 18.15 | 18.31 | 400,245 | +0.04(+0.21%) |
Dec 23, 2003 | 18.30 | 18.36 | 18.21 | 18.27 | 1,534,429 | +0.03(+0.18%) |
Dec 22, 2003 | 18.09 | 18.26 | 18.06 | 18.24 | 1,091,422 | +0.04(+0.21%) |
Dec 19, 2003 | 18.21 | 18.29 | 18.12 | 18.20 | 1,631,924 | -0.01(-0.07%) |
Dec 18, 2003 | 18.26 | 18.26 | 18.08 | 18.21 | 1,659,136 | +0.01(+0.07%) |
Dec 17, 2003 | 18.12 | 18.19 | 18.00 | 18.20 | 1,280,660 | -0.03(-0.14%) |
Dec 16, 2003 | 18.10 | 18.24 | 18.10 | 18.23 | 1,554,954 | +0.20(+1.11%) |
Dec 15, 2003 | 18.44 | 18.44 | 18.04 | 18.03 | 1,698,010 | -0.23(-1.23%) |
Dec 12, 2003 | 18.35 | 18.36 | 18.21 | 18.25 | 1,255,314 | +0.02(+0.11%) |
Dec 11, 2003 | 18.10 | 18.35 | 18.10 | 18.23 | 1,605,179 | +0.22(+1.25%) |
Dec 10, 2003 | 18.31 | 18.33 | 18.09 | 18.01 | 2,347,670 | -0.23(-1.27%) |
Dec 09, 2003 | 18.49 | 18.50 | 18.20 | 18.24 | 2,166,984 | -0.23(-1.22%) |
Dec 08, 2003 | 18.24 | 18.46 | 18.24 | 18.46 | 1,621,195 | +0.27(+1.48%) |
Dec 05, 2003 | 18.31 | 18.49 | 18.14 | 18.19 | 1,376,134 | -0.10(-0.56%) |
Dec 04, 2003 | 18.23 | 18.24 | 18.15 | 18.30 | 2,120,802 | +0.10(+0.53%) |
Dec 03, 2003 | 18.05 | 18.33 | 18.02 | 18.20 | 2,309,263 | +0.16(+0.89%) |
Dec 02, 2003 | 17.97 | 18.14 | 17.94 | 18.04 | 2,366,174 | +0.06(+0.36%) |
Dec 01, 2003 | 17.96 | 18.03 | 17.81 | 17.97 | 2,722,725 | +0.10(+0.58%) |
Nov 28, 2003 | 17.91 | 17.93 | 17.72 | 17.87 | 1,149,577 | -0.21(-1.14%) |
Nov 26, 2003 | 18.01 | 18.10 | 17.94 | 18.08 | 3,194,809 | +0.16(+0.90%) |
Nov 25, 2003 | 17.94 | 18.04 | 17.94 | 17.92 | 3,158,579 | -0.08(-0.43%) |
Nov 24, 2003 | 18.01 | 18.08 | 17.91 | 17.99 | 1,823,650 | +0.16(+0.90%) |
Nov 21, 2003 | 17.81 | 17.92 | 17.74 | 17.83 | 1,819,607 | +0.11(+0.62%) |
Nov 20, 2003 | 17.91 | 18.00 | 17.70 | 17.72 | 1,862,213 | -0.25(-1.40%) |
Nov 19, 2003 | 17.76 | 18.13 | 17.69 | 17.97 | 2,291,692 | +0.23(+1.27%) |
Nov 18, 2003 | 17.87 | 17.92 | 17.72 | 17.75 | 2,053,473 | -0.08(-0.47%) |
Nov 17, 2003 | 17.73 | 17.90 | 17.64 | 17.83 | 1,584,498 | -0.02(-0.11%) |
Nov 14, 2003 | 18.06 | 18.12 | 17.85 | 17.85 | 1,740,771 | -0.15(-0.86%) |
Nov 13, 2003 | 18.01 | 18.05 | 17.87 | 18.01 | 2,489,326 | -0.03(-0.14%) |
Nov 12, 2003 | 18.08 | 18.13 | 17.95 | 18.03 | 2,829,239 | -0.08(-0.46%) |
Nov 11, 2003 | 18.20 | 18.20 | 17.97 | 18.12 | 2,666,902 | -0.08(-0.46%) |
Nov 10, 2003 | 17.92 | 18.32 | 17.92 | 18.20 | 2,196,217 | -0.24(-1.29%) |
Nov 07, 2003 | 18.68 | 18.70 | 18.43 | 18.44 | 1,817,897 | -0.25(-1.34%) |
Nov 06, 2003 | 18.41 | 18.71 | 18.10 | 18.69 | 3,216,734 | +0.23(+1.25%) |
Nov 05, 2003 | 18.53 | 18.49 | 18.36 | 18.46 | 2,529,600 | -0.11(-0.59%) |
Nov 04, 2003 | 18.53 | 18.63 | 18.41 | 18.57 | 2,125,467 | +0.00(+0.00%) |