Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.60 | 16.61 | 16.27 | 16.38 | 1,117,100 | -0.32(-1.92%) |
Jan 29, 2004 | 16.77 | 16.82 | 16.50 | 16.70 | 866,900 | -0.05(-0.30%) |
Jan 28, 2004 | 16.95 | 17.13 | 16.71 | 16.75 | 1,353,100 | -0.30(-1.76%) |
Jan 27, 2004 | 17.00 | 17.20 | 16.50 | 17.05 | 3,080,300 | -0.71(-4.00%) |
Jan 26, 2004 | 17.65 | 17.83 | 17.58 | 17.76 | 537,100 | +0.07(+0.40%) |
Jan 23, 2004 | 17.66 | 17.69 | 17.47 | 17.69 | 546,400 | +0.03(+0.17%) |
Jan 22, 2004 | 17.75 | 17.83 | 17.62 | 17.66 | 548,200 | -0.08(-0.45%) |
Jan 21, 2004 | 17.77 | 17.85 | 17.57 | 17.74 | 627,700 | -0.02(-0.11%) |
Jan 20, 2004 | 17.85 | 17.90 | 17.49 | 17.76 | 707,100 | -0.09(-0.50%) |
Jan 16, 2004 | 17.74 | 17.94 | 17.60 | 17.85 | 1,004,400 | +0.18(+1.02%) |
Jan 15, 2004 | 17.80 | 17.85 | 17.55 | 17.67 | 425,500 | -0.08(-0.45%) |
Jan 14, 2004 | 17.71 | 17.89 | 17.64 | 17.75 | 401,900 | +0.03(+0.17%) |
Jan 13, 2004 | 17.78 | 17.83 | 17.53 | 17.72 | 517,600 | -0.02(-0.11%) |
Jan 12, 2004 | 17.85 | 17.92 | 17.61 | 17.74 | 794,600 | -0.13(-0.73%) |
Jan 09, 2004 | 18.02 | 18.07 | 17.83 | 17.87 | 551,500 | -0.26(-1.43%) |
Jan 08, 2004 | 18.08 | 18.20 | 18.08 | 18.13 | 359,700 | +0.07(+0.39%) |
Jan 07, 2004 | 17.85 | 18.25 | 17.78 | 18.06 | 726,000 | +0.09(+0.50%) |
Jan 06, 2004 | 18.03 | 18.07 | 17.89 | 17.97 | 606,100 | -0.06(-0.33%) |
Jan 05, 2004 | 17.95 | 18.13 | 17.80 | 18.03 | 856,500 | +0.03(+0.17%) |
Jan 02, 2004 | 18.30 | 18.37 | 17.85 | 18.00 | 567,000 | -0.37(-2.01%) |
Dec 31, 2003 | 18.50 | 18.50 | 18.24 | 18.37 | 730,400 | -0.03(-0.16%) |
Dec 30, 2003 | 18.20 | 18.42 | 18.16 | 18.40 | 793,800 | +0.16(+0.88%) |
Dec 29, 2003 | 18.08 | 18.30 | 18.08 | 18.24 | 736,000 | +0.16(+0.88%) |
Dec 26, 2003 | 18.15 | 18.15 | 18.08 | 18.08 | 468,200 | -0.07(-0.39%) |
Dec 24, 2003 | 18.34 | 18.34 | 18.06 | 18.15 | 637,100 | -0.17(-0.93%) |
Dec 23, 2003 | 18.15 | 18.42 | 18.14 | 18.32 | 956,800 | +0.32(+1.78%) |
Dec 22, 2003 | 18.10 | 18.17 | 18.01 | 18.00 | 957,700 | -0.10(-0.55%) |
Dec 19, 2003 | 18.15 | 18.15 | 17.94 | 18.10 | 1,080,500 | -0.03(-0.17%) |
Dec 18, 2003 | 17.98 | 18.22 | 17.95 | 18.13 | 1,617,800 | +0.29(+1.63%) |
Dec 17, 2003 | 17.61 | 17.91 | 17.61 | 17.84 | 1,215,700 | +0.21(+1.19%) |
Dec 16, 2003 | 17.50 | 17.62 | 17.49 | 17.63 | 1,147,100 | +0.08(+0.46%) |
Dec 15, 2003 | 17.59 | 17.66 | 17.49 | 17.55 | 1,058,200 | +0.02(+0.11%) |
Dec 12, 2003 | 17.50 | 17.56 | 17.35 | 17.53 | 949,100 | +0.03(+0.17%) |
Dec 11, 2003 | 17.35 | 17.56 | 17.31 | 17.50 | 911,300 | +0.15(+0.86%) |
Dec 10, 2003 | 17.36 | 17.36 | 17.21 | 17.35 | 1,146,600 | +0.03(+0.17%) |
Dec 09, 2003 | 17.53 | 17.53 | 17.30 | 17.32 | 1,023,900 | -0.09(-0.52%) |
Dec 08, 2003 | 17.27 | 17.42 | 17.20 | 17.41 | 957,800 | +0.09(+0.52%) |
Dec 05, 2003 | 17.37 | 17.44 | 17.27 | 17.32 | 509,300 | -0.08(-0.46%) |
Dec 04, 2003 | 17.43 | 17.50 | 17.30 | 17.40 | 1,634,100 | +0.00(+0.00%) |
Dec 03, 2003 | 17.45 | 17.48 | 17.36 | 17.40 | 1,835,400 | +0.11(+0.64%) |
Dec 02, 2003 | 17.63 | 17.63 | 17.17 | 17.29 | 1,824,000 | -0.32(-1.82%) |
Dec 01, 2003 | 17.58 | 17.71 | 17.55 | 17.61 | 1,290,800 | +0.03(+0.17%) |
Nov 28, 2003 | 17.60 | 17.73 | 17.58 | 17.58 | 639,300 | +0.00(+0.00%) |
Nov 26, 2003 | 17.68 | 17.69 | 17.50 | 17.58 | 1,042,400 | +0.02(+0.11%) |
Nov 25, 2003 | 17.59 | 17.68 | 17.49 | 17.56 | 1,239,300 | -0.01(-0.06%) |
Nov 24, 2003 | 17.55 | 17.75 | 17.50 | 17.57 | 1,167,600 | +0.09(+0.51%) |
Nov 21, 2003 | 17.36 | 17.51 | 17.38 | 17.48 | 1,032,600 | +0.12(+0.69%) |
Nov 20, 2003 | 17.41 | 17.52 | 17.27 | 17.36 | 1,312,200 | -0.14(-0.80%) |
Nov 19, 2003 | 17.52 | 17.56 | 17.42 | 17.50 | 902,300 | -0.03(-0.17%) |
Nov 18, 2003 | 17.73 | 17.77 | 17.46 | 17.53 | 951,600 | -0.22(-1.24%) |
Nov 17, 2003 | 17.66 | 17.96 | 17.52 | 17.75 | 975,100 | -0.21(-1.17%) |
Nov 14, 2003 | 18.00 | 18.05 | 17.83 | 17.96 | 563,500 | -0.04(-0.22%) |
Nov 13, 2003 | 18.22 | 18.22 | 17.87 | 18.00 | 1,240,500 | -0.20(-1.10%) |
Nov 12, 2003 | 18.22 | 18.35 | 18.15 | 18.20 | 799,500 | -0.03(-0.16%) |
Nov 11, 2003 | 18.30 | 18.37 | 18.14 | 18.23 | 601,700 | -0.15(-0.82%) |
Nov 10, 2003 | 18.50 | 18.50 | 18.31 | 18.38 | 520,200 | -0.15(-0.81%) |
Nov 07, 2003 | 18.55 | 18.62 | 18.44 | 18.53 | 788,900 | +0.07(+0.38%) |
Nov 06, 2003 | 18.41 | 18.48 | 18.25 | 18.46 | 1,071,400 | +0.05(+0.27%) |
Nov 05, 2003 | 18.65 | 18.65 | 18.25 | 18.41 | 1,126,100 | -0.29(-1.55%) |
Nov 04, 2003 | 18.70 | 18.89 | 18.70 | 18.70 | 1,136,100 | -0.02(-0.11%) |