Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.90 | 18.00 | 17.54 | 17.94 | 19,600 | +0.22(+1.24%) |
Jan 29, 2004 | 17.80 | 17.99 | 16.98 | 17.72 | 79,700 | -0.08(-0.45%) |
Jan 28, 2004 | 18.95 | 19.00 | 17.70 | 17.80 | 51,600 | -1.00(-5.32%) |
Jan 27, 2004 | 18.75 | 18.98 | 18.66 | 18.80 | 49,100 | +0.10(+0.53%) |
Jan 26, 2004 | 18.38 | 18.75 | 18.15 | 18.70 | 52,900 | +0.37(+2.02%) |
Jan 23, 2004 | 18.50 | 18.55 | 18.23 | 18.33 | 28,600 | -0.24(-1.29%) |
Jan 22, 2004 | 19.09 | 19.20 | 18.30 | 18.57 | 73,900 | -0.43(-2.26%) |
Jan 21, 2004 | 18.60 | 19.48 | 18.15 | 19.00 | 107,600 | +0.40(+2.15%) |
Jan 20, 2004 | 16.99 | 18.64 | 16.92 | 18.60 | 279,500 | +1.95(+11.71%) |
Jan 16, 2004 | 16.35 | 16.74 | 16.35 | 16.65 | 24,900 | +0.40(+2.46%) |
Jan 15, 2004 | 16.00 | 16.73 | 15.86 | 16.25 | 42,400 | +0.21(+1.31%) |
Jan 14, 2004 | 16.05 | 16.10 | 15.76 | 16.04 | 119,400 | -0.16(-0.99%) |
Jan 13, 2004 | 16.53 | 16.54 | 16.11 | 16.20 | 96,900 | -0.34(-2.06%) |
Jan 12, 2004 | 16.75 | 16.75 | 16.50 | 16.54 | 52,200 | -0.07(-0.42%) |
Jan 09, 2004 | 16.85 | 16.85 | 16.55 | 16.61 | 43,100 | -0.26(-1.54%) |
Jan 08, 2004 | 16.88 | 16.91 | 16.75 | 16.87 | 45,200 | +0.05(+0.30%) |
Jan 07, 2004 | 16.85 | 16.85 | 16.62 | 16.82 | 28,100 | +0.07(+0.42%) |
Jan 06, 2004 | 16.75 | 16.99 | 16.62 | 16.75 | 45,100 | +0.01(+0.06%) |
Jan 05, 2004 | 16.66 | 16.74 | 16.03 | 16.74 | 112,600 | +0.08(+0.48%) |
Jan 02, 2004 | 16.80 | 17.00 | 16.61 | 16.66 | 29,500 | -0.15(-0.89%) |
Dec 31, 2003 | 16.90 | 17.13 | 16.80 | 16.81 | 35,500 | -0.09(-0.53%) |
Dec 30, 2003 | 17.09 | 17.27 | 16.87 | 16.90 | 31,600 | -0.25(-1.46%) |
Dec 29, 2003 | 17.14 | 17.19 | 17.08 | 17.15 | 40,200 | +0.24(+1.42%) |
Dec 26, 2003 | 17.12 | 17.16 | 16.86 | 16.91 | 16,400 | -0.15(-0.88%) |
Dec 24, 2003 | 17.10 | 17.10 | 16.85 | 17.06 | 26,500 | +0.10(+0.59%) |
Dec 23, 2003 | 17.00 | 17.15 | 16.91 | 16.96 | 21,800 | -0.04(-0.24%) |
Dec 22, 2003 | 16.80 | 17.05 | 16.80 | 17.00 | 32,700 | +0.02(+0.12%) |
Dec 19, 2003 | 16.92 | 17.19 | 16.81 | 16.98 | 20,200 | -0.02(-0.12%) |
Dec 18, 2003 | 17.00 | 17.00 | 17.00 | 17.00 | 28,400 | +0.06(+0.35%) |
Dec 17, 2003 | 17.00 | 17.04 | 16.80 | 16.94 | 21,700 | -0.16(-0.94%) |
Dec 16, 2003 | 17.05 | 17.19 | 17.01 | 17.10 | 25,900 | +0.05(+0.29%) |
Dec 15, 2003 | 17.01 | 17.01 | 17.01 | 17.05 | 57,200 | +0.10(+0.59%) |
Dec 12, 2003 | 16.96 | 17.00 | 16.86 | 16.95 | 28,300 | +0.01(+0.06%) |
Dec 11, 2003 | 16.39 | 17.15 | 16.20 | 16.94 | 40,100 | +0.54(+3.29%) |
Dec 10, 2003 | 17.00 | 17.00 | 16.22 | 16.40 | 100,200 | -0.71(-4.15%) |
Dec 09, 2003 | 17.20 | 17.20 | 16.90 | 17.11 | 58,600 | -0.06(-0.35%) |
Dec 08, 2003 | 17.26 | 17.26 | 17.12 | 17.17 | 40,500 | -0.04(-0.23%) |
Dec 05, 2003 | 17.55 | 17.55 | 17.04 | 17.21 | 29,400 | -0.29(-1.66%) |
Dec 04, 2003 | 17.47 | 17.56 | 17.26 | 17.50 | 53,300 | -0.02(-0.11%) |
Dec 03, 2003 | 17.70 | 17.81 | 17.51 | 17.52 | 49,800 | -0.17(-0.96%) |
Dec 02, 2003 | 18.30 | 18.30 | 17.46 | 17.69 | 84,300 | -0.61(-3.33%) |
Dec 01, 2003 | 17.99 | 18.19 | 17.99 | 18.30 | 50,100 | +0.38(+2.12%) |
Nov 28, 2003 | 17.99 | 17.99 | 17.85 | 17.92 | 20,500 | -0.06(-0.33%) |
Nov 26, 2003 | 18.06 | 18.14 | 17.84 | 17.98 | 17,700 | -0.08(-0.44%) |
Nov 25, 2003 | 18.09 | 18.15 | 18.00 | 18.06 | 33,700 | +0.01(+0.06%) |
Nov 24, 2003 | 17.90 | 18.37 | 17.90 | 18.05 | 39,600 | +0.11(+0.61%) |
Nov 21, 2003 | 18.20 | 18.15 | 17.82 | 17.94 | 48,600 | -0.26(-1.43%) |
Nov 20, 2003 | 18.58 | 19.12 | 18.55 | 18.20 | 40,200 | -0.44(-2.36%) |
Nov 19, 2003 | 18.70 | 18.75 | 18.60 | 18.64 | 23,500 | -0.13(-0.69%) |
Nov 18, 2003 | 18.90 | 19.43 | 18.71 | 18.77 | 61,000 | -0.11(-0.58%) |
Nov 17, 2003 | 18.52 | 18.92 | 18.40 | 18.88 | 47,200 | +0.36(+1.94%) |
Nov 14, 2003 | 18.60 | 18.75 | 18.45 | 18.52 | 55,000 | -0.03(-0.16%) |
Nov 13, 2003 | 18.53 | 18.67 | 18.48 | 18.55 | 48,600 | -0.10(-0.54%) |
Nov 12, 2003 | 18.46 | 18.69 | 18.46 | 18.65 | 39,600 | +0.19(+1.03%) |
Nov 11, 2003 | 18.45 | 18.47 | 18.45 | 18.46 | 35,800 | -0.01(-0.05%) |
Nov 10, 2003 | 18.29 | 18.70 | 18.29 | 18.47 | 37,800 | +0.23(+1.26%) |
Nov 07, 2003 | 18.00 | 18.30 | 18.00 | 18.24 | 38,900 | +0.27(+1.50%) |
Nov 06, 2003 | 18.47 | 18.47 | 17.75 | 17.97 | 103,400 | -0.49(-2.65%) |
Nov 05, 2003 | 18.61 | 18.54 | 18.21 | 18.46 | 40,400 | -0.19(-1.02%) |
Nov 04, 2003 | 18.61 | 18.70 | 18.61 | 18.65 | 66,110 | -0.01(-0.05%) |