Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.64 | 17.69 | 17.46 | 17.49 | 987,927 | -0.17(-0.95%) |
Jan 29, 2004 | 17.79 | 17.84 | 17.57 | 17.66 | 5,228,852 | -0.01(-0.07%) |
Jan 28, 2004 | 17.92 | 17.96 | 17.65 | 17.67 | 1,514,500 | -0.25(-1.42%) |
Jan 27, 2004 | 18.01 | 18.08 | 17.88 | 17.93 | 1,214,982 | -0.04(-0.21%) |
Jan 26, 2004 | 17.76 | 18.00 | 17.73 | 17.97 | 1,101,294 | +0.11(+0.59%) |
Jan 23, 2004 | 17.73 | 17.95 | 17.73 | 17.86 | 2,733,186 | +0.16(+0.88%) |
Jan 22, 2004 | 17.88 | 17.92 | 17.59 | 17.70 | 684,544 | -0.09(-0.49%) |
Jan 21, 2004 | 17.69 | 17.86 | 17.64 | 17.79 | 1,204,515 | +0.11(+0.60%) |
Jan 20, 2004 | 17.42 | 17.70 | 17.36 | 17.69 | 1,539,782 | +0.43(+2.52%) |
Jan 16, 2004 | 17.20 | 17.29 | 17.07 | 17.25 | 572,627 | +0.16(+0.95%) |
Jan 15, 2004 | 17.42 | 17.46 | 17.08 | 17.09 | 1,649,123 | -0.29(-1.68%) |
Jan 14, 2004 | 17.42 | 17.42 | 17.27 | 17.38 | 1,336,883 | -0.04(-0.25%) |
Jan 13, 2004 | 17.48 | 17.59 | 17.39 | 17.43 | 1,615,145 | +0.01(+0.04%) |
Jan 12, 2004 | 17.43 | 17.47 | 17.36 | 17.42 | 1,320,457 | +0.05(+0.29%) |
Jan 09, 2004 | 17.20 | 17.51 | 17.15 | 17.37 | 3,816,123 | +0.09(+0.50%) |
Jan 08, 2004 | 17.20 | 17.31 | 17.10 | 17.28 | 2,153,151 | +0.05(+0.29%) |
Jan 07, 2004 | 17.32 | 17.32 | 17.13 | 17.23 | 2,696,149 | -0.18(-1.03%) |
Jan 06, 2004 | 17.45 | 17.47 | 17.30 | 17.41 | 1,112,888 | -0.02(-0.11%) |
Jan 05, 2004 | 17.20 | 17.47 | 17.18 | 17.43 | 1,327,543 | +0.33(+1.92%) |
Jan 02, 2004 | 17.27 | 17.27 | 17.02 | 17.10 | 795,495 | -0.01(-0.04%) |
Dec 31, 2003 | 17.28 | 17.32 | 17.05 | 17.11 | 1,231,568 | -0.12(-0.68%) |
Dec 30, 2003 | 17.21 | 17.34 | 17.20 | 17.23 | 819,650 | +0.04(+0.22%) |
Dec 29, 2003 | 16.99 | 17.16 | 16.95 | 17.19 | 894,046 | +0.20(+1.17%) |
Dec 26, 2003 | 16.90 | 17.02 | 16.90 | 16.99 | 544,286 | +0.07(+0.40%) |
Dec 24, 2003 | 16.73 | 17.00 | 16.73 | 16.92 | 280,033 | +0.18(+1.08%) |
Dec 23, 2003 | 16.77 | 16.84 | 16.66 | 16.74 | 1,211,922 | -0.12(-0.70%) |
Dec 22, 2003 | 16.77 | 17.39 | 16.77 | 16.86 | 632,370 | +0.02(+0.11%) |
Dec 19, 2003 | 16.87 | 16.93 | 16.77 | 16.84 | 1,783,745 | -0.11(-0.62%) |
Dec 18, 2003 | 16.51 | 17.02 | 16.56 | 16.95 | 2,748,484 | +0.44(+2.67%) |
Dec 17, 2003 | 16.35 | 16.51 | 16.28 | 16.51 | 1,594,855 | +0.16(+0.95%) |
Dec 16, 2003 | 16.18 | 16.36 | 16.15 | 16.35 | 952,662 | +0.24(+1.50%) |
Dec 15, 2003 | 16.27 | 16.27 | 16.09 | 16.11 | 1,106,930 | -0.20(-1.26%) |
Dec 12, 2003 | 16.21 | 16.26 | 16.13 | 16.31 | 511,918 | +0.18(+1.12%) |
Dec 11, 2003 | 16.02 | 16.16 | 15.99 | 16.13 | 855,238 | +0.08(+0.50%) |
Dec 10, 2003 | 16.11 | 16.11 | 15.99 | 16.05 | 1,905,646 | +0.01(+0.08%) |
Dec 09, 2003 | 16.07 | 16.11 | 16.03 | 16.04 | 1,705,323 | +0.01(+0.08%) |
Dec 08, 2003 | 15.88 | 16.05 | 15.84 | 16.03 | 897,750 | +0.20(+1.26%) |
Dec 05, 2003 | 15.80 | 15.87 | 15.74 | 15.83 | 702,902 | +0.09(+0.55%) |
Dec 04, 2003 | 15.39 | 15.79 | 15.39 | 15.74 | 717,878 | +0.37(+2.42%) |
Dec 03, 2003 | 15.46 | 15.51 | 15.37 | 15.37 | 402,095 | -0.09(-0.56%) |
Dec 02, 2003 | 15.35 | 15.49 | 15.34 | 15.46 | 1,449,605 | +0.10(+0.65%) |
Dec 01, 2003 | 15.27 | 15.36 | 15.26 | 15.36 | 305,959 | +0.16(+1.06%) |
Nov 28, 2003 | 15.26 | 15.26 | 15.14 | 15.20 | 232,368 | +0.00(+0.00%) |
Nov 26, 2003 | 15.15 | 15.26 | 15.08 | 15.20 | 629,794 | +0.14(+0.95%) |
Nov 25, 2003 | 14.94 | 15.13 | 14.94 | 15.05 | 508,054 | +0.09(+0.58%) |
Nov 24, 2003 | 14.92 | 14.98 | 14.90 | 14.97 | 300,162 | +0.08(+0.54%) |
Nov 21, 2003 | 15.00 | 15.02 | 14.85 | 14.89 | 561,355 | -0.11(-0.75%) |
Nov 20, 2003 | 14.92 | 15.07 | 14.92 | 15.00 | 447,506 | -0.03(-0.21%) |
Nov 19, 2003 | 14.98 | 14.98 | 14.94 | 15.03 | 636,235 | +0.03(+0.21%) |
Nov 18, 2003 | 15.12 | 15.12 | 14.96 | 15.00 | 428,182 | -0.11(-0.70%) |
Nov 17, 2003 | 15.15 | 15.18 | 15.00 | 15.10 | 231,724 | -0.16(-1.02%) |
Nov 14, 2003 | 15.26 | 15.34 | 15.20 | 15.26 | 756,042 | +0.03(+0.20%) |
Nov 13, 2003 | 15.11 | 15.26 | 15.11 | 15.23 | 224,155 | +0.14(+0.91%) |
Nov 12, 2003 | 15.02 | 15.10 | 15.00 | 15.09 | 387,119 | +0.09(+0.58%) |
Nov 11, 2003 | 15.00 | 15.02 | 14.95 | 15.00 | 358,617 | -0.01(-0.04%) |
Nov 10, 2003 | 15.06 | 15.07 | 14.98 | 15.01 | 158,938 | -0.02(-0.16%) |
Nov 07, 2003 | 15.00 | 15.08 | 15.00 | 15.03 | 352,658 | +0.04(+0.25%) |
Nov 06, 2003 | 14.97 | 15.05 | 14.89 | 15.00 | 220,291 | +0.02(+0.12%) |
Nov 05, 2003 | 14.92 | 14.98 | 14.90 | 14.98 | 602,257 | +0.02(+0.17%) |
Nov 04, 2003 | 14.92 | 15.01 | 14.92 | 14.95 | 243,184 | -0.08(-0.54%) |