Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.70 | 16.70 | 16.10 | 16.63 | 147,500 | -0.14(-0.83%) |
Jan 29, 2004 | 16.36 | 16.87 | 15.85 | 16.77 | 185,100 | +0.66(+4.10%) |
Jan 28, 2004 | 16.70 | 16.78 | 16.11 | 16.11 | 183,200 | -0.59(-3.53%) |
Jan 27, 2004 | 16.77 | 16.91 | 16.62 | 16.70 | 125,600 | -0.07(-0.42%) |
Jan 26, 2004 | 16.95 | 17.00 | 16.72 | 16.77 | 85,700 | -0.28(-1.64%) |
Jan 23, 2004 | 16.80 | 17.05 | 16.60 | 17.05 | 149,300 | +0.25(+1.49%) |
Jan 22, 2004 | 16.22 | 16.80 | 16.22 | 16.80 | 306,000 | +0.59(+3.64%) |
Jan 21, 2004 | 16.85 | 16.94 | 16.20 | 16.21 | 586,900 | -0.89(-5.20%) |
Jan 20, 2004 | 17.85 | 17.85 | 17.04 | 17.10 | 288,400 | -0.80(-4.47%) |
Jan 16, 2004 | 17.85 | 17.99 | 17.80 | 17.90 | 85,700 | -0.02(-0.11%) |
Jan 15, 2004 | 17.85 | 17.92 | 17.47 | 17.92 | 109,700 | -0.08(-0.44%) |
Jan 14, 2004 | 17.50 | 18.00 | 17.46 | 18.00 | 184,200 | +0.37(+2.10%) |
Jan 13, 2004 | 17.00 | 17.65 | 17.00 | 17.63 | 319,100 | -0.17(-0.96%) |
Jan 12, 2004 | 17.70 | 18.10 | 17.60 | 17.80 | 197,200 | -0.04(-0.22%) |
Jan 09, 2004 | 17.65 | 17.98 | 17.56 | 17.84 | 130,800 | -0.15(-0.83%) |
Jan 08, 2004 | 18.24 | 18.18 | 17.79 | 17.99 | 188,800 | -0.25(-1.37%) |
Jan 07, 2004 | 18.55 | 19.50 | 17.69 | 18.24 | 641,000 | -0.31(-1.67%) |
Jan 06, 2004 | 16.39 | 18.62 | 15.85 | 18.55 | 645,700 | +2.41(+14.93%) |
Jan 05, 2004 | 16.22 | 16.40 | 15.91 | 16.14 | 117,200 | -0.11(-0.68%) |
Jan 02, 2004 | 16.20 | 16.30 | 16.04 | 16.25 | 56,500 | +0.20(+1.25%) |
Dec 31, 2003 | 16.35 | 16.40 | 16.05 | 16.05 | 80,500 | -0.15(-0.93%) |
Dec 30, 2003 | 16.40 | 16.40 | 16.20 | 16.20 | 66,700 | -0.14(-0.86%) |
Dec 29, 2003 | 16.00 | 16.40 | 16.00 | 16.34 | 116,000 | +0.23(+1.43%) |
Dec 26, 2003 | 15.80 | 16.15 | 15.71 | 16.11 | 37,500 | +0.10(+0.62%) |
Dec 24, 2003 | 16.10 | 16.15 | 15.93 | 16.01 | 38,800 | +0.01(+0.06%) |
Dec 23, 2003 | 16.04 | 16.10 | 15.98 | 16.00 | 86,400 | +0.00(+0.00%) |
Dec 22, 2003 | 15.75 | 15.85 | 15.75 | 16.00 | 99,400 | +0.00(+0.00%) |
Dec 19, 2003 | 16.18 | 16.19 | 15.81 | 16.00 | 68,700 | -0.20(-1.23%) |
Dec 18, 2003 | 16.00 | 16.20 | 15.87 | 16.20 | 73,400 | +0.28(+1.76%) |
Dec 17, 2003 | 15.65 | 15.97 | 15.51 | 15.92 | 74,200 | +0.07(+0.44%) |
Dec 16, 2003 | 15.70 | 15.88 | 15.08 | 15.85 | 247,300 | -0.04(-0.25%) |
Dec 15, 2003 | 16.10 | 16.25 | 15.87 | 15.89 | 124,500 | -0.38(-2.34%) |
Dec 12, 2003 | 15.80 | 16.27 | 15.80 | 16.27 | 137,000 | +0.22(+1.37%) |
Dec 11, 2003 | 15.89 | 16.08 | 15.85 | 16.05 | 100,700 | +0.07(+0.44%) |
Dec 10, 2003 | 16.08 | 16.08 | 15.81 | 15.98 | 164,000 | -0.22(-1.36%) |
Dec 09, 2003 | 16.20 | 16.31 | 16.15 | 16.20 | 190,900 | -0.35(-2.11%) |
Dec 08, 2003 | 16.48 | 16.51 | 16.24 | 16.55 | 150,700 | -0.20(-1.19%) |
Dec 05, 2003 | 16.46 | 16.66 | 16.46 | 16.75 | 77,600 | +0.29(+1.76%) |
Dec 04, 2003 | 16.49 | 16.54 | 16.26 | 16.46 | 139,900 | +0.11(+0.67%) |
Dec 03, 2003 | 16.34 | 16.65 | 16.26 | 16.35 | 154,700 | -0.05(-0.30%) |
Dec 02, 2003 | 16.41 | 16.49 | 16.30 | 16.40 | 120,700 | -0.04(-0.24%) |
Dec 01, 2003 | 16.40 | 16.49 | 16.30 | 16.44 | 177,700 | +0.04(+0.24%) |
Nov 28, 2003 | 16.41 | 16.43 | 16.30 | 16.40 | 48,900 | +0.14(+0.86%) |
Nov 26, 2003 | 16.45 | 16.45 | 16.12 | 16.26 | 93,800 | -0.24(-1.45%) |
Nov 25, 2003 | 16.10 | 16.50 | 16.10 | 16.50 | 180,500 | +0.35(+2.17%) |
Nov 24, 2003 | 15.87 | 16.40 | 15.86 | 16.15 | 235,800 | +0.25(+1.57%) |
Nov 21, 2003 | 15.85 | 16.17 | 15.85 | 15.90 | 73,700 | -0.09(-0.56%) |
Nov 20, 2003 | 15.99 | 16.19 | 15.91 | 15.99 | 110,400 | -0.17(-1.05%) |
Nov 19, 2003 | 15.95 | 16.19 | 15.82 | 16.16 | 105,800 | +0.38(+2.41%) |
Nov 18, 2003 | 15.99 | 16.18 | 15.77 | 15.78 | 63,300 | -0.28(-1.74%) |
Nov 17, 2003 | 15.50 | 16.06 | 15.50 | 16.06 | 135,200 | +0.27(+1.71%) |
Nov 14, 2003 | 15.96 | 16.30 | 15.75 | 15.79 | 144,300 | -0.38(-2.35%) |
Nov 13, 2003 | 15.90 | 16.28 | 15.76 | 16.17 | 95,200 | +0.22(+1.38%) |
Nov 12, 2003 | 15.57 | 16.00 | 15.57 | 15.95 | 88,600 | +0.22(+1.40%) |
Nov 11, 2003 | 15.83 | 16.19 | 15.73 | 15.73 | 103,400 | -0.30(-1.87%) |
Nov 10, 2003 | 16.25 | 16.32 | 16.01 | 16.03 | 166,500 | -0.34(-2.08%) |
Nov 07, 2003 | 16.00 | 16.34 | 15.89 | 16.37 | 206,000 | +0.17(+1.05%) |
Nov 06, 2003 | 16.48 | 16.49 | 16.13 | 16.20 | 124,700 | -0.28(-1.70%) |
Nov 05, 2003 | 16.19 | 16.48 | 16.20 | 16.48 | 160,600 | +0.02(+0.12%) |
Nov 04, 2003 | 16.19 | 16.49 | 16.05 | 16.46 | 141,960 | +0.39(+2.43%) |