Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.17 | 19.10 | 18.17 | 18.91 | 77,658 | +0.28(+1.52%) |
Jan 29, 2004 | 18.02 | 18.63 | 17.97 | 18.63 | 30,251 | +0.73(+4.05%) |
Jan 28, 2004 | 18.61 | 18.61 | 17.91 | 17.91 | 34,442 | -0.61(-3.30%) |
Jan 27, 2004 | 19.14 | 19.14 | 18.43 | 18.52 | 41,644 | -0.57(-3.00%) |
Jan 26, 2004 | 18.82 | 19.09 | 18.76 | 19.09 | 12,179 | +0.11(+0.56%) |
Jan 23, 2004 | 18.49 | 18.98 | 18.48 | 18.98 | 36,144 | +0.41(+2.22%) |
Jan 22, 2004 | 18.71 | 18.97 | 18.37 | 18.57 | 22,786 | -0.40(-2.09%) |
Jan 21, 2004 | 18.98 | 19.01 | 18.17 | 18.97 | 23,965 | -0.12(-0.64%) |
Jan 20, 2004 | 18.62 | 19.11 | 18.40 | 19.09 | 50,026 | +0.49(+2.63%) |
Jan 16, 2004 | 18.52 | 18.60 | 18.31 | 18.60 | 42,299 | +0.06(+0.33%) |
Jan 15, 2004 | 18.34 | 18.54 | 18.04 | 18.54 | 18,453 | +0.11(+0.62%) |
Jan 14, 2004 | 17.56 | 18.43 | 17.56 | 18.43 | 45,031 | +0.20(+1.09%) |
Jan 13, 2004 | 18.20 | 18.29 | 17.86 | 18.23 | 54,424 | +0.05(+0.30%) |
Jan 12, 2004 | 17.68 | 18.20 | 17.52 | 18.17 | 173,446 | +0.56(+3.16%) |
Jan 09, 2004 | 17.65 | 17.71 | 17.51 | 17.62 | 36,268 | -0.07(-0.39%) |
Jan 08, 2004 | 17.29 | 17.68 | 17.25 | 17.68 | 46,579 | +0.27(+1.58%) |
Jan 07, 2004 | 17.51 | 17.52 | 17.29 | 17.41 | 32,196 | +0.00(+0.00%) |
Jan 06, 2004 | 17.01 | 17.49 | 16.89 | 17.41 | 70,324 | +0.09(+0.53%) |
Jan 05, 2004 | 17.56 | 17.68 | 17.21 | 17.32 | 63,514 | -0.34(-1.90%) |
Jan 02, 2004 | 17.83 | 18.15 | 17.53 | 17.65 | 24,227 | -0.17(-0.94%) |
Dec 31, 2003 | 18.13 | 18.14 | 17.82 | 17.82 | 39,025 | -0.31(-1.68%) |
Dec 30, 2003 | 18.30 | 18.30 | 18.08 | 18.13 | 45,844 | -0.20(-1.08%) |
Dec 29, 2003 | 18.42 | 18.43 | 18.14 | 18.33 | 36,541 | +0.02(+0.13%) |
Dec 26, 2003 | 18.21 | 18.39 | 18.14 | 18.30 | 14,409 | +0.07(+0.38%) |
Dec 24, 2003 | 18.48 | 18.58 | 18.23 | 18.23 | 4,295 | -0.33(-1.77%) |
Dec 23, 2003 | 18.32 | 18.58 | 18.18 | 18.56 | 13,775 | +0.09(+0.50%) |
Dec 22, 2003 | 18.25 | 18.47 | 18.07 | 18.47 | 7,552 | +0.14(+0.75%) |
Dec 19, 2003 | 18.67 | 18.67 | 18.11 | 18.33 | 13,821 | -0.15(-0.83%) |
Dec 18, 2003 | 18.17 | 18.67 | 18.16 | 18.49 | 16,982 | +0.24(+1.34%) |
Dec 17, 2003 | 17.95 | 18.45 | 17.45 | 18.24 | 40,060 | +0.26(+1.44%) |
Dec 16, 2003 | 17.65 | 18.04 | 17.18 | 17.98 | 50,195 | +0.24(+1.33%) |
Dec 15, 2003 | 19.08 | 19.08 | 17.72 | 17.75 | 91,477 | -1.31(-6.85%) |
Dec 12, 2003 | 19.08 | 19.22 | 18.82 | 19.05 | 61,851 | -0.04(-0.20%) |
Dec 11, 2003 | 19.09 | 19.15 | 19.01 | 19.09 | 10,174 | +0.00(+0.00%) |
Dec 10, 2003 | 19.08 | 19.16 | 18.86 | 19.09 | 17,357 | +0.24(+1.26%) |
Dec 09, 2003 | 19.47 | 19.47 | 18.85 | 18.85 | 30,797 | -0.59(-3.02%) |
Dec 08, 2003 | 19.58 | 19.71 | 19.09 | 19.44 | 28,628 | +0.05(+0.28%) |
Dec 05, 2003 | 19.70 | 19.69 | 19.24 | 19.39 | 22,561 | -0.31(-1.59%) |
Dec 04, 2003 | 19.24 | 19.70 | 19.03 | 19.70 | 206,303 | +0.46(+2.38%) |
Dec 03, 2003 | 19.07 | 19.62 | 19.07 | 19.24 | 42,265 | -0.31(-1.60%) |
Dec 02, 2003 | 19.66 | 19.82 | 19.27 | 19.56 | 41,326 | +0.20(+1.03%) |
Dec 01, 2003 | 19.77 | 19.78 | 19.31 | 19.36 | 29,680 | -0.42(-2.12%) |
Nov 28, 2003 | 19.52 | 19.85 | 19.23 | 19.78 | 18,560 | +0.27(+1.37%) |
Nov 26, 2003 | 19.20 | 19.82 | 19.17 | 19.51 | 63,005 | +0.40(+2.12%) |
Nov 25, 2003 | 19.07 | 19.27 | 19.07 | 19.11 | 54,419 | +0.02(+0.12%) |
Nov 24, 2003 | 18.77 | 19.09 | 18.66 | 19.08 | 50,802 | +0.30(+1.59%) |
Nov 21, 2003 | 18.44 | 18.78 | 18.41 | 18.78 | 36,369 | +0.34(+1.86%) |
Nov 20, 2003 | 18.69 | 18.78 | 18.36 | 18.44 | 23,438 | -0.28(-1.51%) |
Nov 19, 2003 | 18.40 | 18.75 | 18.23 | 18.72 | 41,276 | +0.13(+0.70%) |
Nov 18, 2003 | 19.18 | 19.18 | 18.33 | 18.59 | 57,920 | -0.59(-3.07%) |
Nov 17, 2003 | 19.17 | 19.32 | 19.09 | 19.18 | 23,245 | -0.11(-0.59%) |
Nov 14, 2003 | 19.59 | 19.59 | 19.17 | 19.30 | 25,941 | -0.18(-0.94%) |
Nov 13, 2003 | 19.66 | 19.66 | 19.43 | 19.48 | 10,412 | -0.25(-1.28%) |
Nov 12, 2003 | 19.37 | 19.73 | 19.33 | 19.73 | 23,118 | +0.39(+2.01%) |
Nov 11, 2003 | 19.72 | 19.79 | 19.15 | 19.34 | 17,928 | -0.31(-1.59%) |
Nov 10, 2003 | 19.83 | 19.98 | 19.57 | 19.66 | 23,116 | -0.27(-1.38%) |
Nov 07, 2003 | 19.88 | 19.98 | 19.66 | 19.93 | 69,515 | +0.05(+0.23%) |
Nov 06, 2003 | 20.04 | 20.04 | 19.76 | 19.88 | 37,458 | -0.05(-0.27%) |
Nov 05, 2003 | 20.03 | 20.05 | 19.73 | 19.94 | 101,267 | -0.11(-0.57%) |
Nov 04, 2003 | 20.04 | 20.14 | 19.94 | 20.05 | 21,579 | +0.01(+0.04%) |