Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.19 | 18.32 | 17.63 | 17.63 | 67,506 | -0.69(-3.76%) |
Jan 29, 2004 | 18.41 | 18.71 | 18.11 | 18.32 | 85,948 | -0.22(-1.16%) |
Jan 28, 2004 | 19.42 | 19.42 | 18.47 | 18.54 | 82,584 | -0.79(-4.10%) |
Jan 27, 2004 | 19.73 | 19.73 | 19.23 | 19.33 | 43,844 | -0.40(-2.01%) |
Jan 26, 2004 | 19.48 | 19.73 | 19.14 | 19.73 | 33,521 | +0.18(+0.93%) |
Jan 23, 2004 | 19.48 | 19.61 | 19.05 | 19.54 | 60,198 | +0.13(+0.67%) |
Jan 22, 2004 | 20.00 | 20.00 | 19.39 | 19.42 | 38,972 | -0.50(-2.51%) |
Jan 21, 2004 | 19.73 | 19.97 | 19.61 | 19.92 | 81,888 | +0.12(+0.61%) |
Jan 20, 2004 | 19.53 | 19.80 | 19.47 | 19.79 | 55,443 | +0.27(+1.37%) |
Jan 16, 2004 | 19.77 | 19.79 | 19.48 | 19.53 | 43,496 | -0.16(-0.79%) |
Jan 15, 2004 | 19.77 | 19.78 | 19.45 | 19.68 | 77,481 | -0.09(-0.44%) |
Jan 14, 2004 | 19.61 | 19.77 | 19.58 | 19.77 | 61,010 | +0.28(+1.46%) |
Jan 13, 2004 | 19.31 | 19.48 | 19.17 | 19.48 | 35,144 | +0.14(+0.71%) |
Jan 12, 2004 | 19.10 | 19.37 | 19.10 | 19.35 | 28,185 | +0.30(+1.58%) |
Jan 09, 2004 | 19.44 | 19.44 | 19.04 | 19.04 | 51,383 | -0.39(-2.00%) |
Jan 08, 2004 | 19.36 | 19.77 | 19.17 | 19.43 | 63,678 | +0.12(+0.62%) |
Jan 07, 2004 | 19.14 | 19.28 | 19.12 | 19.31 | 32,361 | +0.26(+1.36%) |
Jan 06, 2004 | 19.23 | 19.38 | 19.05 | 19.05 | 88,152 | -0.09(-0.45%) |
Jan 05, 2004 | 18.88 | 19.14 | 18.73 | 19.14 | 57,415 | +0.26(+1.37%) |
Jan 02, 2004 | 19.00 | 19.00 | 18.62 | 18.88 | 39,320 | -0.09(-0.45%) |
Dec 31, 2003 | 18.77 | 19.04 | 18.58 | 18.97 | 80,497 | +0.11(+0.59%) |
Dec 30, 2003 | 18.72 | 18.85 | 18.67 | 18.86 | 27,721 | +0.04(+0.23%) |
Dec 29, 2003 | 18.31 | 18.85 | 18.32 | 18.81 | 67,738 | +0.50(+2.73%) |
Dec 26, 2003 | 18.28 | 18.32 | 18.19 | 18.31 | 16,818 | +0.03(+0.19%) |
Dec 24, 2003 | 18.43 | 18.43 | 18.23 | 18.28 | 19,138 | -0.24(-1.30%) |
Dec 23, 2003 | 18.07 | 18.52 | 17.85 | 18.52 | 72,957 | +0.45(+2.48%) |
Dec 22, 2003 | 18.08 | 18.08 | 17.67 | 18.07 | 57,647 | -0.09(-0.52%) |
Dec 19, 2003 | 18.32 | 18.36 | 18.10 | 18.17 | 53,587 | -0.11(-0.61%) |
Dec 18, 2003 | 18.06 | 18.39 | 18.06 | 18.28 | 38,972 | +0.16(+0.90%) |
Dec 17, 2003 | 18.04 | 18.17 | 17.86 | 18.11 | 43,264 | +0.05(+0.29%) |
Dec 16, 2003 | 17.85 | 17.92 | 17.74 | 18.06 | 28,997 | +0.16(+0.92%) |
Dec 15, 2003 | 18.19 | 18.23 | 17.89 | 17.90 | 56,603 | -0.20(-1.10%) |
Dec 12, 2003 | 17.89 | 18.10 | 17.86 | 18.10 | 38,392 | +0.18(+1.01%) |
Dec 11, 2003 | 17.45 | 17.92 | 17.44 | 17.92 | 65,766 | +0.47(+2.67%) |
Dec 10, 2003 | 16.90 | 17.05 | 16.90 | 17.45 | 77,365 | +0.48(+2.85%) |
Dec 09, 2003 | 17.21 | 17.21 | 16.97 | 16.97 | 66,114 | -0.25(-1.45%) |
Dec 08, 2003 | 17.23 | 17.36 | 17.07 | 17.22 | 44,888 | -0.03(-0.15%) |
Dec 05, 2003 | 17.55 | 17.55 | 17.21 | 17.24 | 26,213 | -0.31(-1.77%) |
Dec 04, 2003 | 17.60 | 17.67 | 17.30 | 17.55 | 64,026 | -0.21(-1.16%) |
Dec 03, 2003 | 18.02 | 18.42 | 17.78 | 17.76 | 127,125 | -0.05(-0.29%) |
Dec 02, 2003 | 18.11 | 18.11 | 17.80 | 17.81 | 39,204 | -0.08(-0.43%) |
Dec 01, 2003 | 17.80 | 18.11 | 17.76 | 17.89 | 43,496 | +0.09(+0.48%) |
Nov 28, 2003 | 17.76 | 18.05 | 17.76 | 17.80 | 17,630 | +0.00(+0.00%) |
Nov 26, 2003 | 17.93 | 18.06 | 17.73 | 17.80 | 34,681 | -0.13(-0.72%) |
Nov 25, 2003 | 17.79 | 18.00 | 17.79 | 17.93 | 59,618 | +0.22(+1.22%) |
Nov 24, 2003 | 17.07 | 17.73 | 17.01 | 17.72 | 61,938 | +0.82(+4.85%) |
Nov 21, 2003 | 16.73 | 16.85 | 16.71 | 16.90 | 73,305 | +0.17(+1.03%) |
Nov 20, 2003 | 16.75 | 16.90 | 16.64 | 16.73 | 69,130 | -0.26(-1.52%) |
Nov 19, 2003 | 16.85 | 17.02 | 16.81 | 16.98 | 65,070 | -0.04(-0.25%) |
Nov 18, 2003 | 17.28 | 17.36 | 17.10 | 17.03 | 61,706 | -0.04(-0.25%) |
Nov 17, 2003 | 16.84 | 17.27 | 16.84 | 17.07 | 72,145 | -0.22(-1.25%) |
Nov 14, 2003 | 17.54 | 17.54 | 17.29 | 17.29 | 86,760 | -0.22(-1.23%) |
Nov 13, 2003 | 17.67 | 17.67 | 17.44 | 17.50 | 52,543 | -0.17(-0.98%) |
Nov 12, 2003 | 17.61 | 17.61 | 17.51 | 17.67 | 98,359 | +0.20(+1.13%) |
Nov 11, 2003 | 17.59 | 17.74 | 17.46 | 17.48 | 51,963 | -0.11(-0.64%) |
Nov 10, 2003 | 17.76 | 17.79 | 17.59 | 17.59 | 63,330 | -0.26(-1.45%) |
Nov 07, 2003 | 17.93 | 18.04 | 17.80 | 17.85 | 84,556 | +0.00(+0.00%) |
Nov 06, 2003 | 17.61 | 17.85 | 17.60 | 17.85 | 64,490 | +0.23(+1.32%) |
Nov 05, 2003 | 17.55 | 17.67 | 17.60 | 17.61 | 72,261 | -0.23(-1.30%) |
Nov 04, 2003 | 17.55 | 17.85 | 17.55 | 17.85 | 102,187 | +0.37(+2.12%) |