Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.18 | 17.23 | 16.85 | 17.01 | 239,299 | -0.25(-1.43%) |
Jan 29, 2004 | 17.53 | 17.62 | 17.10 | 17.26 | 261,862 | -0.30(-1.73%) |
Jan 28, 2004 | 17.93 | 18.07 | 17.44 | 17.56 | 198,434 | -0.34(-1.92%) |
Jan 27, 2004 | 18.07 | 18.12 | 17.84 | 17.90 | 206,958 | -0.21(-1.15%) |
Jan 26, 2004 | 18.13 | 18.21 | 18.05 | 18.11 | 190,662 | +0.00(+0.00%) |
Jan 23, 2004 | 18.35 | 18.36 | 17.99 | 18.11 | 250,455 | -0.16(-0.87%) |
Jan 22, 2004 | 18.79 | 18.80 | 18.27 | 18.27 | 230,524 | -0.48(-2.55%) |
Jan 21, 2004 | 18.85 | 18.98 | 18.73 | 18.75 | 225,886 | -0.14(-0.76%) |
Jan 20, 2004 | 19.04 | 19.07 | 18.73 | 18.89 | 132,372 | -0.04(-0.21%) |
Jan 16, 2004 | 19.04 | 19.10 | 18.87 | 18.93 | 113,820 | +0.02(+0.13%) |
Jan 15, 2004 | 18.87 | 19.12 | 18.59 | 18.91 | 191,790 | +0.10(+0.51%) |
Jan 14, 2004 | 18.74 | 19.27 | 18.67 | 18.81 | 202,570 | +0.15(+0.81%) |
Jan 13, 2004 | 18.79 | 18.79 | 18.18 | 18.66 | 167,722 | -0.14(-0.72%) |
Jan 12, 2004 | 18.77 | 18.84 | 18.64 | 18.79 | 169,853 | +0.12(+0.64%) |
Jan 09, 2004 | 18.92 | 19.14 | 18.64 | 18.68 | 214,353 | -0.18(-0.93%) |
Jan 08, 2004 | 19.11 | 19.11 | 18.81 | 18.85 | 207,208 | -0.22(-1.13%) |
Jan 07, 2004 | 18.85 | 19.07 | 18.79 | 19.07 | 215,732 | +0.08(+0.42%) |
Jan 06, 2004 | 18.98 | 19.06 | 18.91 | 18.99 | 117,455 | +0.02(+0.08%) |
Jan 05, 2004 | 19.23 | 19.23 | 18.74 | 18.97 | 314,260 | -0.06(-0.29%) |
Jan 02, 2004 | 18.82 | 19.10 | 18.82 | 19.03 | 145,660 | +0.29(+1.53%) |
Dec 31, 2003 | 19.14 | 19.17 | 18.74 | 18.74 | 223,128 | -0.40(-2.08%) |
Dec 30, 2003 | 19.23 | 19.31 | 19.01 | 19.14 | 145,535 | -0.21(-1.07%) |
Dec 29, 2003 | 19.03 | 19.33 | 19.03 | 19.35 | 144,657 | +0.28(+1.46%) |
Dec 26, 2003 | 19.07 | 19.18 | 18.98 | 19.07 | 31,463 | -0.05(-0.25%) |
Dec 24, 2003 | 19.19 | 19.19 | 19.06 | 19.11 | 62,425 | -0.07(-0.37%) |
Dec 23, 2003 | 19.17 | 19.19 | 18.99 | 19.19 | 227,014 | +0.14(+0.75%) |
Dec 22, 2003 | 18.95 | 19.14 | 18.87 | 19.04 | 212,599 | +0.10(+0.51%) |
Dec 19, 2003 | 19.00 | 19.11 | 18.77 | 18.95 | 191,038 | +0.06(+0.34%) |
Dec 18, 2003 | 18.75 | 18.94 | 18.64 | 18.88 | 264,745 | +0.02(+0.08%) |
Dec 17, 2003 | 18.90 | 18.97 | 18.75 | 18.87 | 185,898 | +0.17(+0.90%) |
Dec 16, 2003 | 18.67 | 18.81 | 18.47 | 18.70 | 288,061 | -0.07(-0.38%) |
Dec 15, 2003 | 18.95 | 19.03 | 18.79 | 18.77 | 286,306 | +0.02(+0.13%) |
Dec 12, 2003 | 18.57 | 18.75 | 18.38 | 18.75 | 384,458 | +0.24(+1.29%) |
Dec 11, 2003 | 18.15 | 18.62 | 18.15 | 18.51 | 306,488 | +0.31(+1.71%) |
Dec 10, 2003 | 18.47 | 18.50 | 18.15 | 18.20 | 144,156 | -0.19(-1.04%) |
Dec 09, 2003 | 18.59 | 18.59 | 18.27 | 18.39 | 202,821 | -0.14(-0.77%) |
Dec 08, 2003 | 18.41 | 18.57 | 18.41 | 18.53 | 398,748 | +0.10(+0.56%) |
Dec 05, 2003 | 18.49 | 18.49 | 18.24 | 18.43 | 86,995 | -0.07(-0.39%) |
Dec 04, 2003 | 18.51 | 18.57 | 18.40 | 18.50 | 322,408 | +0.05(+0.26%) |
Dec 03, 2003 | 18.64 | 18.64 | 18.38 | 18.45 | 213,476 | -0.01(-0.04%) |
Dec 02, 2003 | 18.68 | 18.68 | 18.33 | 18.46 | 291,446 | -0.06(-0.30%) |
Dec 01, 2003 | 17.91 | 18.58 | 17.91 | 18.52 | 461,425 | +0.93(+5.26%) |
Nov 28, 2003 | 17.69 | 17.76 | 17.59 | 17.59 | 64,556 | -0.10(-0.59%) |
Nov 26, 2003 | 17.99 | 18.02 | 17.50 | 17.69 | 155,437 | -0.22(-1.20%) |
Nov 25, 2003 | 17.95 | 18.03 | 17.80 | 17.91 | 216,986 | -0.08(-0.44%) |
Nov 24, 2003 | 17.67 | 18.35 | 17.62 | 17.99 | 136,509 | +0.38(+2.17%) |
Nov 21, 2003 | 17.52 | 17.69 | 17.47 | 17.61 | 145,535 | +0.09(+0.50%) |
Nov 20, 2003 | 17.12 | 17.71 | 17.06 | 17.52 | 305,109 | +0.46(+2.71%) |
Nov 19, 2003 | 17.13 | 17.25 | 17.00 | 17.06 | 169,477 | +0.00(+0.00%) |
Nov 18, 2003 | 17.25 | 17.37 | 17.03 | 17.06 | 188,656 | -0.07(-0.42%) |
Nov 17, 2003 | 17.18 | 17.21 | 17.02 | 17.13 | 274,774 | -0.46(-2.63%) |
Nov 14, 2003 | 17.87 | 17.99 | 17.41 | 17.59 | 176,246 | -0.24(-1.34%) |
Nov 13, 2003 | 18.19 | 18.22 | 17.65 | 17.83 | 180,007 | -0.36(-1.97%) |
Nov 12, 2003 | 17.52 | 18.19 | 17.52 | 18.19 | 250,455 | +0.67(+3.83%) |
Nov 11, 2003 | 17.36 | 17.56 | 17.36 | 17.52 | 108,054 | +0.16(+0.92%) |
Nov 10, 2003 | 17.65 | 17.65 | 17.28 | 17.36 | 231,401 | -0.29(-1.63%) |
Nov 07, 2003 | 17.63 | 17.95 | 17.47 | 17.65 | 306,488 | -0.03(-0.18%) |
Nov 06, 2003 | 16.35 | 17.95 | 16.35 | 17.68 | 584,521 | +1.40(+8.63%) |
Nov 05, 2003 | 16.31 | 16.30 | 16.11 | 16.27 | 177,750 | +0.06(+0.39%) |
Nov 04, 2003 | 16.31 | 16.31 | 16.10 | 16.21 | 148,678 | +0.02(+0.15%) |