Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 19.10 | 19.30 | 18.91 | 19.20 | 242,400 | +0.05(+0.26%) |
Jan 29, 2004 | 19.12 | 19.55 | 18.88 | 19.15 | 222,200 | +0.10(+0.52%) |
Jan 28, 2004 | 19.88 | 19.93 | 19.05 | 19.05 | 78,200 | -0.95(-4.75%) |
Jan 27, 2004 | 19.92 | 20.10 | 19.84 | 20.00 | 523,100 | +0.18(+0.91%) |
Jan 26, 2004 | 19.92 | 20.00 | 19.80 | 19.82 | 57,300 | -0.18(-0.90%) |
Jan 23, 2004 | 19.53 | 20.00 | 19.50 | 20.00 | 144,900 | +0.32(+1.63%) |
Jan 22, 2004 | 20.10 | 20.15 | 19.54 | 19.68 | 216,700 | -0.17(-0.86%) |
Jan 21, 2004 | 20.28 | 20.28 | 19.76 | 19.85 | 217,400 | -0.58(-2.84%) |
Jan 20, 2004 | 20.75 | 20.90 | 20.28 | 20.43 | 202,800 | -0.19(-0.92%) |
Jan 16, 2004 | 21.36 | 21.36 | 20.61 | 20.62 | 324,400 | -0.74(-3.46%) |
Jan 15, 2004 | 20.01 | 21.56 | 19.70 | 21.36 | 516,100 | +1.35(+6.75%) |
Jan 14, 2004 | 19.02 | 20.09 | 18.92 | 20.01 | 490,400 | +0.99(+5.21%) |
Jan 13, 2004 | 18.60 | 19.05 | 18.60 | 19.02 | 365,800 | +0.52(+2.81%) |
Jan 12, 2004 | 18.18 | 18.54 | 18.17 | 18.50 | 122,900 | +0.32(+1.76%) |
Jan 09, 2004 | 18.34 | 18.36 | 18.11 | 18.18 | 233,600 | -0.15(-0.82%) |
Jan 08, 2004 | 17.90 | 18.70 | 17.90 | 18.33 | 316,100 | +0.46(+2.57%) |
Jan 07, 2004 | 17.85 | 17.90 | 17.80 | 17.87 | 59,500 | +0.12(+0.68%) |
Jan 06, 2004 | 17.96 | 17.96 | 17.71 | 17.75 | 204,200 | -0.20(-1.11%) |
Jan 05, 2004 | 17.62 | 18.05 | 17.62 | 17.95 | 209,700 | +0.45(+2.57%) |
Jan 02, 2004 | 17.17 | 17.67 | 17.17 | 17.50 | 114,100 | +0.34(+1.98%) |
Dec 31, 2003 | 17.25 | 17.32 | 17.14 | 17.16 | 129,400 | -0.08(-0.46%) |
Dec 30, 2003 | 17.30 | 17.35 | 17.20 | 17.24 | 53,000 | -0.06(-0.35%) |
Dec 29, 2003 | 16.94 | 17.30 | 16.98 | 17.30 | 201,200 | +0.36(+2.13%) |
Dec 26, 2003 | 17.00 | 17.00 | 16.94 | 16.94 | 63,800 | -0.06(-0.35%) |
Dec 24, 2003 | 16.85 | 17.00 | 16.85 | 17.00 | 81,800 | +0.15(+0.89%) |
Dec 23, 2003 | 16.80 | 16.88 | 16.77 | 16.85 | 60,100 | +0.09(+0.54%) |
Dec 22, 2003 | 16.82 | 16.82 | 16.71 | 16.76 | 80,000 | -0.04(-0.24%) |
Dec 19, 2003 | 16.75 | 16.80 | 16.40 | 16.80 | 294,400 | +0.06(+0.36%) |
Dec 18, 2003 | 16.65 | 16.74 | 16.57 | 16.74 | 124,000 | +0.01(+0.06%) |
Dec 17, 2003 | 16.74 | 16.74 | 16.46 | 16.73 | 63,100 | -0.06(-0.36%) |
Dec 16, 2003 | 16.71 | 16.79 | 16.44 | 16.79 | 45,100 | -0.06(-0.36%) |
Dec 15, 2003 | 16.92 | 16.99 | 16.73 | 16.85 | 295,100 | +0.15(+0.90%) |
Dec 12, 2003 | 16.69 | 16.70 | 16.28 | 16.70 | 109,000 | -0.05(-0.30%) |
Dec 11, 2003 | 16.23 | 16.75 | 16.23 | 16.75 | 137,000 | +0.67(+4.17%) |
Dec 10, 2003 | 16.18 | 16.26 | 16.05 | 16.08 | 88,500 | +0.02(+0.12%) |
Dec 09, 2003 | 16.56 | 16.60 | 16.01 | 16.06 | 60,400 | -0.38(-2.31%) |
Dec 08, 2003 | 16.20 | 16.35 | 16.04 | 16.44 | 103,400 | +0.39(+2.43%) |
Dec 05, 2003 | 16.22 | 16.24 | 15.98 | 16.05 | 85,300 | -0.26(-1.59%) |
Dec 04, 2003 | 16.52 | 16.70 | 16.14 | 16.31 | 178,500 | -0.24(-1.45%) |
Dec 03, 2003 | 16.97 | 17.04 | 16.37 | 16.55 | 332,200 | -0.40(-2.36%) |
Dec 02, 2003 | 17.00 | 17.02 | 16.72 | 16.95 | 175,200 | -0.07(-0.41%) |
Dec 01, 2003 | 17.00 | 17.35 | 16.74 | 17.02 | 419,900 | +0.04(+0.24%) |
Nov 28, 2003 | 16.73 | 16.99 | 16.73 | 16.98 | 151,800 | +0.25(+1.49%) |
Nov 26, 2003 | 16.70 | 16.80 | 16.46 | 16.73 | 124,900 | +0.12(+0.72%) |
Nov 25, 2003 | 16.97 | 16.98 | 16.47 | 16.61 | 356,600 | -0.39(-2.29%) |
Nov 24, 2003 | 16.10 | 17.00 | 16.10 | 17.00 | 412,500 | +1.02(+6.38%) |
Nov 21, 2003 | 15.52 | 15.98 | 15.65 | 15.98 | 197,000 | +0.46(+2.96%) |
Nov 20, 2003 | 15.40 | 15.70 | 15.37 | 15.52 | 331,100 | +0.07(+0.45%) |
Nov 19, 2003 | 15.18 | 15.45 | 15.18 | 15.45 | 282,300 | +0.26(+1.71%) |
Nov 18, 2003 | 14.95 | 15.21 | 14.95 | 15.19 | 209,500 | +0.39(+2.64%) |
Nov 17, 2003 | 14.52 | 14.91 | 14.52 | 14.80 | 168,700 | +0.15(+1.02%) |
Nov 14, 2003 | 15.00 | 15.00 | 14.61 | 14.65 | 98,800 | -0.09(-0.61%) |
Nov 13, 2003 | 14.96 | 14.96 | 14.62 | 14.74 | 49,200 | -0.02(-0.14%) |
Nov 12, 2003 | 14.57 | 14.76 | 14.49 | 14.76 | 123,300 | +0.18(+1.23%) |
Nov 11, 2003 | 14.55 | 14.63 | 14.42 | 14.58 | 146,300 | -0.11(-0.75%) |
Nov 10, 2003 | 14.70 | 14.90 | 14.62 | 14.69 | 167,200 | +0.11(+0.75%) |
Nov 07, 2003 | 14.72 | 14.72 | 14.51 | 14.58 | 134,400 | +0.02(+0.14%) |
Nov 06, 2003 | 14.40 | 14.62 | 14.16 | 14.56 | 202,000 | +0.11(+0.76%) |
Nov 05, 2003 | 14.85 | 14.85 | 13.70 | 14.45 | 1,327,900 | -0.40(-2.69%) |
Nov 04, 2003 | 14.95 | 15.13 | 14.83 | 14.85 | 667,000 | -0.35(-2.30%) |