Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 20.23 | 20.48 | 20.17 | 20.28 | 2,660,671 | -0.02(-0.10%) |
Jan 29, 2004 | 20.39 | 20.45 | 20.03 | 20.30 | 3,683,889 | +0.03(+0.13%) |
Jan 28, 2004 | 20.59 | 20.73 | 20.22 | 20.28 | 3,463,763 | -0.23(-1.14%) |
Jan 27, 2004 | 20.37 | 20.84 | 20.23 | 20.51 | 3,506,531 | +0.03(+0.13%) |
Jan 26, 2004 | 20.30 | 20.53 | 20.03 | 20.48 | 2,912,682 | +0.18(+0.90%) |
Jan 23, 2004 | 20.29 | 20.48 | 20.18 | 20.30 | 3,657,829 | -0.02(-0.10%) |
Jan 22, 2004 | 20.09 | 20.39 | 20.06 | 20.32 | 3,638,361 | +0.16(+0.81%) |
Jan 21, 2004 | 19.79 | 20.21 | 19.79 | 20.16 | 3,768,045 | +0.29(+1.48%) |
Jan 20, 2004 | 19.86 | 19.96 | 19.71 | 19.86 | 2,327,723 | +0.10(+0.53%) |
Jan 16, 2004 | 19.57 | 20.01 | 19.51 | 19.76 | 4,026,341 | +0.24(+1.24%) |
Jan 15, 2004 | 19.44 | 19.62 | 18.83 | 19.52 | 5,116,700 | +0.55(+2.89%) |
Jan 14, 2004 | 18.91 | 18.98 | 18.79 | 18.97 | 2,593,990 | +0.18(+0.97%) |
Jan 13, 2004 | 18.98 | 19.02 | 18.68 | 18.79 | 1,933,919 | -0.19(-1.00%) |
Jan 12, 2004 | 18.94 | 19.02 | 18.82 | 18.98 | 4,067,423 | +0.10(+0.55%) |
Jan 09, 2004 | 18.92 | 19.07 | 18.76 | 18.87 | 4,498,477 | -0.19(-0.99%) |
Jan 08, 2004 | 19.02 | 19.06 | 18.89 | 19.06 | 2,459,860 | +0.05(+0.27%) |
Jan 07, 2004 | 18.95 | 19.02 | 18.91 | 19.01 | 3,703,663 | +0.06(+0.31%) |
Jan 06, 2004 | 18.89 | 19.02 | 18.86 | 18.95 | 2,893,214 | -0.04(-0.21%) |
Jan 05, 2004 | 18.97 | 19.03 | 18.77 | 18.99 | 2,395,171 | +0.05(+0.28%) |
Jan 02, 2004 | 19.13 | 19.15 | 18.85 | 18.94 | 2,069,275 | -0.19(-0.99%) |
Dec 31, 2003 | 19.08 | 19.19 | 19.02 | 19.13 | 2,192,827 | +0.05(+0.27%) |
Dec 30, 2003 | 18.89 | 19.07 | 18.85 | 19.07 | 1,953,540 | +0.19(+1.00%) |
Dec 29, 2003 | 18.63 | 18.89 | 18.61 | 18.89 | 1,497,039 | +0.27(+1.44%) |
Dec 26, 2003 | 18.53 | 18.65 | 18.51 | 18.62 | 364,372 | +0.05(+0.25%) |
Dec 24, 2003 | 18.53 | 18.63 | 18.42 | 18.57 | 394,571 | +0.04(+0.21%) |
Dec 23, 2003 | 18.56 | 18.62 | 18.47 | 18.53 | 1,512,675 | +0.03(+0.18%) |
Dec 22, 2003 | 18.35 | 18.53 | 18.32 | 18.50 | 1,075,949 | +0.04(+0.21%) |
Dec 19, 2003 | 18.47 | 18.55 | 18.38 | 18.46 | 1,608,789 | -0.01(-0.07%) |
Dec 18, 2003 | 18.53 | 18.53 | 18.34 | 18.47 | 1,635,614 | +0.01(+0.07%) |
Dec 17, 2003 | 18.38 | 18.46 | 18.26 | 18.46 | 1,262,504 | -0.03(-0.14%) |
Dec 16, 2003 | 18.36 | 18.51 | 18.36 | 18.49 | 1,532,909 | +0.20(+1.11%) |
Dec 15, 2003 | 18.70 | 18.70 | 18.30 | 18.29 | 1,673,937 | -0.23(-1.23%) |
Dec 12, 2003 | 18.61 | 18.62 | 18.47 | 18.51 | 1,237,518 | +0.02(+0.11%) |
Dec 11, 2003 | 18.36 | 18.62 | 18.36 | 18.49 | 1,582,422 | +0.23(+1.25%) |
Dec 10, 2003 | 18.57 | 18.59 | 18.35 | 18.27 | 2,314,387 | -0.23(-1.27%) |
Dec 09, 2003 | 18.76 | 18.77 | 18.46 | 18.50 | 2,136,263 | -0.23(-1.22%) |
Dec 08, 2003 | 18.51 | 18.72 | 18.50 | 18.73 | 1,598,211 | +0.27(+1.48%) |
Dec 05, 2003 | 18.57 | 18.76 | 18.40 | 18.46 | 1,356,625 | -0.10(-0.56%) |
Dec 04, 2003 | 18.49 | 18.50 | 18.42 | 18.56 | 2,090,735 | +0.10(+0.53%) |
Dec 03, 2003 | 18.31 | 18.59 | 18.28 | 18.46 | 2,276,524 | +0.16(+0.89%) |
Dec 02, 2003 | 18.23 | 18.40 | 18.19 | 18.30 | 2,332,629 | +0.07(+0.36%) |
Dec 01, 2003 | 18.21 | 18.29 | 18.07 | 18.23 | 2,684,125 | +0.10(+0.58%) |
Nov 28, 2003 | 18.17 | 18.19 | 17.97 | 18.13 | 1,133,280 | -0.21(-1.14%) |
Nov 26, 2003 | 18.27 | 18.36 | 18.19 | 18.34 | 3,149,516 | +0.16(+0.90%) |
Nov 25, 2003 | 18.20 | 18.30 | 18.20 | 18.17 | 3,113,800 | -0.08(-0.43%) |
Nov 24, 2003 | 18.27 | 18.34 | 18.17 | 18.25 | 1,797,796 | +0.16(+0.90%) |
Nov 21, 2003 | 18.07 | 18.17 | 17.99 | 18.09 | 1,793,811 | +0.11(+0.62%) |
Nov 20, 2003 | 18.17 | 18.26 | 17.96 | 17.98 | 1,835,812 | -0.25(-1.40%) |
Nov 19, 2003 | 18.01 | 18.39 | 17.94 | 18.23 | 2,259,202 | +0.23(+1.27%) |
Nov 18, 2003 | 18.12 | 18.18 | 17.97 | 18.00 | 2,024,360 | -0.08(-0.47%) |
Nov 17, 2003 | 17.99 | 18.16 | 17.89 | 18.09 | 1,562,035 | -0.02(-0.11%) |
Nov 14, 2003 | 18.32 | 18.38 | 18.11 | 18.11 | 1,716,092 | -0.16(-0.86%) |
Nov 13, 2003 | 18.27 | 18.31 | 18.12 | 18.27 | 2,454,035 | -0.03(-0.14%) |
Nov 12, 2003 | 18.34 | 18.39 | 18.21 | 18.29 | 2,789,129 | -0.08(-0.46%) |
Nov 11, 2003 | 18.46 | 18.46 | 18.23 | 18.38 | 2,629,093 | -0.08(-0.46%) |
Nov 10, 2003 | 18.18 | 18.59 | 18.18 | 18.46 | 2,165,082 | -0.24(-1.29%) |
Nov 07, 2003 | 18.95 | 18.96 | 18.69 | 18.70 | 1,792,125 | -0.25(-1.34%) |
Nov 06, 2003 | 18.67 | 18.98 | 18.36 | 18.96 | 3,171,130 | +0.23(+1.25%) |
Nov 05, 2003 | 18.79 | 18.76 | 18.62 | 18.72 | 2,493,737 | -0.11(-0.59%) |
Nov 04, 2003 | 18.79 | 18.90 | 18.67 | 18.83 | 2,095,334 | +0.00(+0.00%) |