Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 20.25 | 20.50 | 20.19 | 20.30 | 2,658,225 | -0.02(-0.10%) |
Jan 29, 2004 | 20.40 | 20.47 | 20.05 | 20.32 | 3,680,502 | +0.03(+0.13%) |
Jan 28, 2004 | 20.61 | 20.75 | 20.24 | 20.29 | 3,460,579 | -0.24(-1.15%) |
Jan 27, 2004 | 20.39 | 20.86 | 20.25 | 20.53 | 3,503,307 | +0.03(+0.13%) |
Jan 26, 2004 | 20.32 | 20.55 | 20.05 | 20.50 | 2,910,004 | +0.18(+0.90%) |
Jan 23, 2004 | 20.31 | 20.50 | 20.20 | 20.32 | 3,654,466 | -0.02(-0.10%) |
Jan 22, 2004 | 20.11 | 20.41 | 20.08 | 20.34 | 3,635,016 | +0.16(+0.81%) |
Jan 21, 2004 | 19.81 | 20.23 | 19.81 | 20.18 | 3,764,581 | +0.29(+1.48%) |
Jan 20, 2004 | 19.88 | 19.97 | 19.73 | 19.88 | 2,325,583 | +0.10(+0.53%) |
Jan 16, 2004 | 19.59 | 20.03 | 19.52 | 19.78 | 4,022,639 | +0.24(+1.24%) |
Jan 15, 2004 | 19.46 | 19.64 | 18.84 | 19.54 | 5,111,996 | +0.55(+2.89%) |
Jan 14, 2004 | 18.92 | 19.00 | 18.81 | 18.99 | 2,591,605 | +0.18(+0.97%) |
Jan 13, 2004 | 19.00 | 19.03 | 18.69 | 18.81 | 1,932,141 | -0.19(-1.00%) |
Jan 12, 2004 | 18.96 | 19.04 | 18.84 | 18.99 | 4,063,683 | +0.10(+0.55%) |
Jan 09, 2004 | 18.94 | 19.09 | 18.77 | 18.89 | 4,494,342 | -0.19(-0.99%) |
Jan 08, 2004 | 19.03 | 19.08 | 18.90 | 19.08 | 2,457,599 | +0.05(+0.27%) |
Jan 07, 2004 | 18.97 | 19.03 | 18.92 | 19.03 | 3,700,258 | +0.06(+0.31%) |
Jan 06, 2004 | 18.90 | 19.03 | 18.88 | 18.97 | 2,890,554 | -0.04(-0.21%) |
Jan 05, 2004 | 18.99 | 19.05 | 18.79 | 19.01 | 2,392,969 | +0.05(+0.28%) |
Jan 02, 2004 | 19.14 | 19.16 | 18.87 | 18.96 | 2,067,372 | -0.19(-0.99%) |
Dec 31, 2003 | 19.10 | 19.20 | 19.04 | 19.14 | 2,190,811 | +0.05(+0.27%) |
Dec 30, 2003 | 18.90 | 19.09 | 18.87 | 19.09 | 1,951,744 | +0.19(+1.00%) |
Dec 29, 2003 | 18.65 | 18.90 | 18.63 | 18.90 | 1,495,663 | +0.27(+1.44%) |
Dec 26, 2003 | 18.54 | 18.67 | 18.52 | 18.64 | 364,037 | +0.05(+0.25%) |
Dec 24, 2003 | 18.55 | 18.65 | 18.43 | 18.59 | 394,208 | +0.04(+0.21%) |
Dec 23, 2003 | 18.58 | 18.64 | 18.49 | 18.55 | 1,511,284 | +0.03(+0.18%) |
Dec 22, 2003 | 18.37 | 18.54 | 18.34 | 18.52 | 1,074,960 | +0.04(+0.21%) |
Dec 19, 2003 | 18.49 | 18.57 | 18.39 | 18.48 | 1,607,310 | -0.01(-0.07%) |
Dec 18, 2003 | 18.54 | 18.54 | 18.36 | 18.49 | 1,634,111 | +0.01(+0.07%) |
Dec 17, 2003 | 18.40 | 18.47 | 18.28 | 18.48 | 1,261,344 | -0.03(-0.14%) |
Dec 16, 2003 | 18.37 | 18.52 | 18.37 | 18.50 | 1,531,500 | +0.20(+1.11%) |
Dec 15, 2003 | 18.72 | 18.72 | 18.32 | 18.30 | 1,672,398 | -0.23(-1.23%) |
Dec 12, 2003 | 18.63 | 18.64 | 18.49 | 18.53 | 1,236,380 | +0.02(+0.11%) |
Dec 11, 2003 | 18.38 | 18.64 | 18.38 | 18.51 | 1,580,968 | +0.23(+1.25%) |
Dec 10, 2003 | 18.59 | 18.61 | 18.37 | 18.28 | 2,312,259 | -0.24(-1.27%) |
Dec 09, 2003 | 18.77 | 18.79 | 18.48 | 18.52 | 2,134,299 | -0.23(-1.22%) |
Dec 08, 2003 | 18.52 | 18.74 | 18.52 | 18.75 | 1,596,742 | +0.27(+1.48%) |
Dec 05, 2003 | 18.59 | 18.77 | 18.41 | 18.47 | 1,355,378 | -0.10(-0.56%) |
Dec 04, 2003 | 18.51 | 18.52 | 18.43 | 18.58 | 2,088,813 | +0.10(+0.53%) |
Dec 03, 2003 | 18.32 | 18.61 | 18.30 | 18.48 | 2,274,431 | +0.16(+0.89%) |
Dec 02, 2003 | 18.25 | 18.41 | 18.21 | 18.32 | 2,330,484 | +0.07(+0.36%) |
Dec 01, 2003 | 18.23 | 18.30 | 18.09 | 18.25 | 2,681,657 | +0.10(+0.58%) |
Nov 28, 2003 | 18.18 | 18.20 | 17.99 | 18.15 | 1,132,238 | -0.21(-1.14%) |
Nov 26, 2003 | 18.28 | 18.37 | 18.21 | 18.35 | 3,146,621 | +0.16(+0.90%) |
Nov 25, 2003 | 18.22 | 18.32 | 18.22 | 18.19 | 3,110,937 | -0.08(-0.43%) |
Nov 24, 2003 | 18.28 | 18.35 | 18.18 | 18.27 | 1,796,144 | +0.16(+0.90%) |
Nov 21, 2003 | 18.09 | 18.19 | 18.01 | 18.11 | 1,792,162 | +0.11(+0.62%) |
Nov 20, 2003 | 18.18 | 18.28 | 17.98 | 18.00 | 1,834,125 | -0.25(-1.40%) |
Nov 19, 2003 | 18.03 | 18.41 | 17.96 | 18.25 | 2,257,125 | +0.23(+1.27%) |
Nov 18, 2003 | 18.14 | 18.20 | 17.99 | 18.02 | 2,022,499 | -0.08(-0.47%) |
Nov 17, 2003 | 18.00 | 18.17 | 17.91 | 18.11 | 1,560,599 | -0.02(-0.11%) |
Nov 14, 2003 | 18.34 | 18.40 | 18.13 | 18.13 | 1,714,515 | -0.16(-0.86%) |
Nov 13, 2003 | 18.28 | 18.33 | 18.14 | 18.28 | 2,451,779 | -0.03(-0.14%) |
Nov 12, 2003 | 18.36 | 18.41 | 18.22 | 18.31 | 2,786,565 | -0.08(-0.46%) |
Nov 11, 2003 | 18.48 | 18.48 | 18.25 | 18.39 | 2,626,676 | -0.08(-0.46%) |
Nov 10, 2003 | 18.20 | 18.60 | 18.20 | 18.48 | 2,163,091 | -0.24(-1.29%) |
Nov 07, 2003 | 18.97 | 18.98 | 18.71 | 18.72 | 1,790,477 | -0.25(-1.34%) |
Nov 06, 2003 | 18.69 | 19.00 | 18.38 | 18.97 | 3,168,215 | +0.24(+1.25%) |
Nov 05, 2003 | 18.81 | 18.77 | 18.64 | 18.74 | 2,491,445 | -0.11(-0.59%) |
Nov 04, 2003 | 18.81 | 18.92 | 18.69 | 18.85 | 2,093,408 | +0.00(+0.00%) |