Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.19 | 15.44 | 15.12 | 15.21 | 622,726 | -0.20(-1.30%) |
Jan 29, 2004 | 15.28 | 15.49 | 15.19 | 15.41 | 487,758 | +0.17(+1.09%) |
Jan 28, 2004 | 15.86 | 15.86 | 15.20 | 15.24 | 982,841 | -0.48(-3.07%) |
Jan 27, 2004 | 15.70 | 16.01 | 15.66 | 15.72 | 1,439,139 | +0.02(+0.11%) |
Jan 26, 2004 | 15.57 | 15.87 | 15.53 | 15.71 | 983,682 | +0.07(+0.43%) |
Jan 23, 2004 | 15.83 | 15.89 | 15.61 | 15.64 | 534,949 | -0.16(-1.00%) |
Jan 22, 2004 | 16.07 | 16.17 | 15.72 | 15.80 | 567,130 | -0.23(-1.45%) |
Jan 21, 2004 | 15.94 | 16.06 | 15.81 | 16.03 | 972,394 | +0.17(+1.10%) |
Jan 20, 2004 | 16.22 | 16.23 | 15.66 | 15.86 | 1,484,529 | -0.39(-2.41%) |
Jan 16, 2004 | 16.41 | 16.61 | 16.24 | 16.25 | 806,926 | -0.16(-0.96%) |
Jan 15, 2004 | 16.69 | 16.70 | 16.29 | 16.41 | 401,663 | -0.21(-1.25%) |
Jan 14, 2004 | 16.49 | 16.68 | 16.36 | 16.61 | 492,603 | +0.18(+1.11%) |
Jan 13, 2004 | 16.56 | 16.63 | 16.38 | 16.43 | 532,493 | -0.14(-0.85%) |
Jan 12, 2004 | 16.32 | 16.66 | 16.32 | 16.57 | 645,643 | +0.19(+1.17%) |
Jan 09, 2004 | 16.91 | 16.93 | 16.31 | 16.38 | 905,460 | -0.43(-2.58%) |
Jan 08, 2004 | 17.48 | 17.48 | 16.76 | 16.81 | 577,294 | -0.17(-1.03%) |
Jan 07, 2004 | 17.10 | 17.11 | 16.86 | 16.99 | 1,075,269 | -0.08(-0.49%) |
Jan 06, 2004 | 17.36 | 17.49 | 17.06 | 17.07 | 744,846 | -0.33(-1.91%) |
Jan 05, 2004 | 17.19 | 17.42 | 17.18 | 17.41 | 783,631 | +0.22(+1.31%) |
Jan 02, 2004 | 17.16 | 17.40 | 17.10 | 17.18 | 344,144 | +0.04(+0.24%) |
Dec 31, 2003 | 17.40 | 17.40 | 17.14 | 17.14 | 409,587 | -0.22(-1.25%) |
Dec 30, 2003 | 17.38 | 17.38 | 17.22 | 17.36 | 527,606 | -0.05(-0.29%) |
Dec 29, 2003 | 17.32 | 17.41 | 17.18 | 17.41 | 772,300 | +0.21(+1.21%) |
Dec 26, 2003 | 17.40 | 17.46 | 17.20 | 17.20 | 143,786 | -0.20(-1.15%) |
Dec 24, 2003 | 17.48 | 17.49 | 17.27 | 17.40 | 146,489 | +0.03(+0.19%) |
Dec 23, 2003 | 17.50 | 17.57 | 17.34 | 17.36 | 433,948 | -0.11(-0.62%) |
Dec 22, 2003 | 17.41 | 17.59 | 17.36 | 17.47 | 547,676 | +0.09(+0.53%) |
Dec 19, 2003 | 17.37 | 17.57 | 17.15 | 17.38 | 597,687 | -0.19(-1.09%) |
Dec 18, 2003 | 17.40 | 17.60 | 17.37 | 17.57 | 574,566 | +0.08(+0.48%) |
Dec 17, 2003 | 17.82 | 17.82 | 17.31 | 17.49 | 484,433 | -0.22(-1.22%) |
Dec 16, 2003 | 17.58 | 17.88 | 17.51 | 17.71 | 503,279 | +0.17(+1.00%) |
Dec 15, 2003 | 18.23 | 18.32 | 17.53 | 17.53 | 554,518 | -0.57(-3.13%) |
Dec 12, 2003 | 18.08 | 18.32 | 17.95 | 18.10 | 475,718 | +0.19(+1.07%) |
Dec 11, 2003 | 17.49 | 18.17 | 17.46 | 17.91 | 573,014 | +0.42(+2.38%) |
Dec 10, 2003 | 17.54 | 17.78 | 17.49 | 17.49 | 474,944 | -0.12(-0.71%) |
Dec 09, 2003 | 18.28 | 18.31 | 17.61 | 17.61 | 427,017 | -0.68(-3.73%) |
Dec 08, 2003 | 17.71 | 18.31 | 17.71 | 18.30 | 497,057 | +0.59(+3.34%) |
Dec 05, 2003 | 17.86 | 17.88 | 17.49 | 17.71 | 519,060 | -0.16(-0.89%) |
Dec 04, 2003 | 18.25 | 18.35 | 17.85 | 17.86 | 748,765 | -0.38(-2.10%) |
Dec 03, 2003 | 17.71 | 18.25 | 17.63 | 18.25 | 734,508 | +0.59(+3.35%) |
Dec 02, 2003 | 17.70 | 17.70 | 17.45 | 17.66 | 439,509 | +0.07(+0.43%) |
Dec 01, 2003 | 17.38 | 17.70 | 17.21 | 17.58 | 489,839 | +0.32(+1.88%) |
Nov 28, 2003 | 17.37 | 17.38 | 17.21 | 17.26 | 162,442 | -0.04(-0.24%) |
Nov 26, 2003 | 17.45 | 17.49 | 17.23 | 17.30 | 375,202 | +0.02(+0.10%) |
Nov 25, 2003 | 17.49 | 17.66 | 17.17 | 17.28 | 492,338 | -0.21(-1.19%) |
Nov 24, 2003 | 17.07 | 17.51 | 16.99 | 17.49 | 589,479 | +0.82(+4.95%) |
Nov 21, 2003 | 16.38 | 16.77 | 16.56 | 16.66 | 265,965 | +0.28(+1.73%) |
Nov 20, 2003 | 16.68 | 16.68 | 16.38 | 16.38 | 242,434 | -0.12(-0.76%) |
Nov 19, 2003 | 16.42 | 16.56 | 16.34 | 16.51 | 221,541 | +0.22(+1.38%) |
Nov 18, 2003 | 16.66 | 16.74 | 16.26 | 16.28 | 251,908 | -0.21(-1.26%) |
Nov 17, 2003 | 16.32 | 16.54 | 16.18 | 16.49 | 383,244 | +0.11(+0.66%) |
Nov 14, 2003 | 16.58 | 16.82 | 16.34 | 16.38 | 233,904 | -0.49(-2.91%) |
Nov 13, 2003 | 17.00 | 17.02 | 16.78 | 16.87 | 467,059 | -0.07(-0.44%) |
Nov 12, 2003 | 16.40 | 17.00 | 16.36 | 16.95 | 440,974 | +0.42(+2.52%) |
Nov 11, 2003 | 16.44 | 16.61 | 16.13 | 16.53 | 248,259 | +0.15(+0.92%) |
Nov 10, 2003 | 16.76 | 16.88 | 16.35 | 16.38 | 269,912 | -0.45(-2.67%) |
Nov 07, 2003 | 16.61 | 16.95 | 16.61 | 16.83 | 337,045 | +0.21(+1.25%) |
Nov 06, 2003 | 16.76 | 16.84 | 16.38 | 16.62 | 540,876 | -0.15(-0.89%) |
Nov 05, 2003 | 17.11 | 17.11 | 16.46 | 16.77 | 687,983 | -0.30(-1.76%) |
Nov 04, 2003 | 16.98 | 17.27 | 16.79 | 17.07 | 405,796 | +0.26(+1.54%) |