Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.00 | 18.16 | 17.90 | 18.03 | 4,079,081 | -0.19(-1.07%) |
Jan 29, 2004 | 18.43 | 18.54 | 18.07 | 18.22 | 6,076,636 | -0.78(-4.10%) |
Jan 28, 2004 | 19.29 | 19.49 | 18.97 | 19.00 | 2,387,925 | -0.15(-0.81%) |
Jan 27, 2004 | 19.30 | 19.40 | 19.13 | 19.16 | 1,754,132 | -0.21(-1.11%) |
Jan 26, 2004 | 19.12 | 19.43 | 19.06 | 19.37 | 1,876,365 | +0.40(+2.09%) |
Jan 23, 2004 | 19.36 | 19.38 | 18.87 | 18.97 | 3,130,551 | -0.28(-1.46%) |
Jan 22, 2004 | 19.59 | 19.63 | 19.25 | 19.26 | 2,036,116 | -0.22(-1.14%) |
Jan 21, 2004 | 19.42 | 19.60 | 19.24 | 19.48 | 1,995,769 | -0.22(-1.12%) |
Jan 20, 2004 | 19.75 | 19.80 | 19.63 | 19.70 | 1,867,432 | +0.09(+0.45%) |
Jan 16, 2004 | 19.49 | 19.67 | 19.42 | 19.61 | 3,518,687 | +0.07(+0.34%) |
Jan 15, 2004 | 19.49 | 19.66 | 19.34 | 19.55 | 2,563,160 | -0.06(-0.31%) |
Jan 14, 2004 | 19.65 | 19.71 | 19.51 | 19.61 | 2,179,341 | +0.13(+0.66%) |
Jan 13, 2004 | 19.94 | 19.95 | 19.42 | 19.48 | 1,958,399 | -0.60(-3.01%) |
Jan 12, 2004 | 19.73 | 20.08 | 19.66 | 20.08 | 1,496,417 | +0.41(+2.08%) |
Jan 09, 2004 | 19.57 | 19.98 | 19.57 | 19.67 | 2,188,274 | -0.29(-1.45%) |
Jan 08, 2004 | 19.79 | 19.98 | 19.66 | 19.96 | 3,992,580 | +0.97(+5.09%) |
Jan 07, 2004 | 18.97 | 19.05 | 18.88 | 18.99 | 2,857,351 | +0.09(+0.46%) |
Jan 06, 2004 | 18.99 | 19.00 | 18.77 | 18.91 | 2,051,748 | +0.13(+0.68%) |
Jan 05, 2004 | 18.62 | 18.84 | 18.61 | 18.78 | 1,841,080 | +0.50(+2.76%) |
Jan 02, 2004 | 18.50 | 18.54 | 18.25 | 18.28 | 957,314 | +0.13(+0.74%) |
Dec 31, 2003 | 18.39 | 18.46 | 18.05 | 18.14 | 1,210,116 | +0.00(+0.00%) |
Dec 30, 2003 | 18.11 | 18.31 | 17.93 | 18.14 | 1,241,232 | +0.03(+0.15%) |
Dec 29, 2003 | 17.85 | 18.13 | 17.85 | 18.11 | 952,996 | +0.16(+0.90%) |
Dec 26, 2003 | 17.83 | 17.99 | 17.83 | 17.95 | 259,353 | +0.20(+1.14%) |
Dec 24, 2003 | 17.87 | 17.95 | 17.75 | 17.75 | 370,270 | -0.09(-0.53%) |
Dec 23, 2003 | 17.46 | 17.86 | 17.62 | 17.85 | 1,301,083 | +0.38(+2.19%) |
Dec 22, 2003 | 17.84 | 17.56 | 17.36 | 17.46 | 2,793,778 | -0.38(-2.11%) |
Dec 19, 2003 | 18.14 | 17.99 | 17.73 | 17.84 | 2,390,307 | -0.30(-1.63%) |
Dec 18, 2003 | 17.93 | 18.26 | 17.91 | 18.14 | 6,235,345 | +0.20(+1.12%) |
Dec 17, 2003 | 18.16 | 18.17 | 17.81 | 17.93 | 3,872,878 | -0.38(-2.09%) |
Dec 16, 2003 | 18.18 | 18.39 | 18.01 | 18.32 | 3,115,662 | +0.13(+0.74%) |
Dec 15, 2003 | 18.73 | 18.77 | 18.18 | 18.18 | 3,083,801 | -0.17(-0.95%) |
Dec 12, 2003 | 18.43 | 18.65 | 18.22 | 18.36 | 3,216,605 | -0.07(-0.40%) |
Dec 11, 2003 | 18.11 | 18.54 | 18.10 | 18.43 | 3,157,052 | +0.40(+2.20%) |
Dec 10, 2003 | 18.04 | 18.10 | 17.81 | 18.03 | 2,700,727 | +0.08(+0.45%) |
Dec 09, 2003 | 18.40 | 18.78 | 17.97 | 17.95 | 4,933,815 | -0.44(-2.41%) |
Dec 08, 2003 | 18.49 | 18.67 | 18.18 | 18.40 | 5,077,635 | -0.09(-0.51%) |
Dec 05, 2003 | 18.61 | 18.72 | 18.45 | 18.49 | 2,953,380 | -0.44(-2.31%) |
Dec 04, 2003 | 19.08 | 19.13 | 18.68 | 18.93 | 3,948,362 | +0.18(+0.97%) |
Dec 03, 2003 | 19.14 | 19.18 | 18.75 | 18.75 | 2,716,360 | -0.08(-0.43%) |
Dec 02, 2003 | 18.88 | 19.04 | 18.81 | 18.83 | 2,552,291 | -0.40(-2.10%) |
Dec 01, 2003 | 19.06 | 19.24 | 19.04 | 19.23 | 2,620,330 | +0.51(+2.73%) |
Nov 28, 2003 | 18.65 | 18.79 | 18.65 | 18.72 | 730,715 | +0.17(+0.94%) |
Nov 26, 2003 | 18.65 | 18.72 | 18.43 | 18.54 | 2,925,093 | +0.19(+1.02%) |
Nov 25, 2003 | 18.35 | 18.58 | 18.34 | 18.36 | 2,607,527 | -0.17(-0.94%) |
Nov 24, 2003 | 18.14 | 18.55 | 18.14 | 18.53 | 3,288,515 | +0.53(+2.95%) |
Nov 21, 2003 | 17.71 | 18.05 | 17.85 | 18.00 | 4,145,482 | +0.29(+1.63%) |
Nov 20, 2003 | 17.95 | 18.11 | 17.70 | 17.71 | 2,740,479 | -0.63(-3.44%) |
Nov 19, 2003 | 17.91 | 18.37 | 18.03 | 18.34 | 2,041,029 | +0.43(+2.40%) |
Nov 18, 2003 | 18.22 | 18.29 | 17.90 | 17.91 | 2,522,217 | -0.11(-0.60%) |
Nov 17, 2003 | 18.04 | 18.06 | 17.88 | 18.02 | 1,568,327 | -0.18(-1.00%) |
Nov 14, 2003 | 18.50 | 18.63 | 18.18 | 18.20 | 2,112,641 | -0.35(-1.88%) |
Nov 13, 2003 | 18.58 | 18.65 | 18.49 | 18.55 | 3,043,008 | -0.07(-0.40%) |
Nov 12, 2003 | 17.98 | 18.65 | 18.29 | 18.63 | 2,108,324 | +0.64(+3.59%) |
Nov 11, 2003 | 17.93 | 18.03 | 17.93 | 17.98 | 2,343,409 | -0.14(-0.78%) |
Nov 10, 2003 | 18.43 | 18.47 | 18.06 | 18.12 | 2,196,016 | -0.46(-2.46%) |
Nov 07, 2003 | 18.35 | 18.67 | 18.31 | 18.58 | 3,314,271 | +0.38(+2.07%) |
Nov 06, 2003 | 18.01 | 18.32 | 17.90 | 18.20 | 2,131,103 | +0.31(+1.73%) |
Nov 05, 2003 | 18.05 | 18.20 | 17.73 | 17.89 | 2,726,037 | -0.21(-1.15%) |
Nov 04, 2003 | 18.05 | 18.23 | 18.02 | 18.10 | 2,019,441 | -0.20(-1.10%) |