Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 19.19 | 19.34 | 18.90 | 18.98 | 16,798 | -0.14(-0.73%) |
Jan 29, 2004 | 19.12 | 19.12 | 18.68 | 19.12 | 49,016 | -0.60(-3.04%) |
Jan 28, 2004 | 19.82 | 19.87 | 19.64 | 19.72 | 26,694 | -0.12(-0.61%) |
Jan 27, 2004 | 19.98 | 20.06 | 19.77 | 19.84 | 76,400 | -0.14(-0.70%) |
Jan 26, 2004 | 19.92 | 19.98 | 19.77 | 19.98 | 30,606 | +0.02(+0.09%) |
Jan 23, 2004 | 19.75 | 19.96 | 19.65 | 19.96 | 29,685 | +0.23(+1.19%) |
Jan 22, 2004 | 19.78 | 19.78 | 19.64 | 19.73 | 24,162 | -0.07(-0.35%) |
Jan 21, 2004 | 19.92 | 19.97 | 19.73 | 19.80 | 20,941 | -0.21(-1.04%) |
Jan 20, 2004 | 19.98 | 20.01 | 19.76 | 20.01 | 23,702 | +0.02(+0.09%) |
Jan 16, 2004 | 20.16 | 20.16 | 19.82 | 19.99 | 32,562 | +0.22(+1.10%) |
Jan 15, 2004 | 20.16 | 20.21 | 19.77 | 19.77 | 32,447 | -0.20(-1.00%) |
Jan 14, 2004 | 19.79 | 19.98 | 19.75 | 19.97 | 43,147 | +0.11(+0.57%) |
Jan 13, 2004 | 19.70 | 19.86 | 19.39 | 19.86 | 41,652 | +0.21(+1.06%) |
Jan 12, 2004 | 19.78 | 19.83 | 19.64 | 19.65 | 44,068 | -0.04(-0.22%) |
Jan 09, 2004 | 19.82 | 19.96 | 19.58 | 19.69 | 24,508 | -0.20(-1.00%) |
Jan 08, 2004 | 19.64 | 19.95 | 19.64 | 19.89 | 37,164 | +0.32(+1.64%) |
Jan 07, 2004 | 19.69 | 19.72 | 19.44 | 19.57 | 23,472 | -0.16(-0.79%) |
Jan 06, 2004 | 20.38 | 20.56 | 19.73 | 19.73 | 50,857 | -0.68(-3.32%) |
Jan 05, 2004 | 20.38 | 20.55 | 20.38 | 20.41 | 33,712 | +0.07(+0.34%) |
Jan 02, 2004 | 20.21 | 20.47 | 20.13 | 20.34 | 30,146 | +0.22(+1.08%) |
Dec 31, 2003 | 20.77 | 20.82 | 20.12 | 20.12 | 48,785 | -0.56(-2.73%) |
Dec 30, 2003 | 21.07 | 21.07 | 20.77 | 20.68 | 28,765 | -0.38(-1.82%) |
Dec 29, 2003 | 20.88 | 21.07 | 20.77 | 21.07 | 51,432 | +0.17(+0.83%) |
Dec 26, 2003 | 20.69 | 20.89 | 20.69 | 20.89 | 6,213 | +0.20(+0.97%) |
Dec 24, 2003 | 20.95 | 21.05 | 20.69 | 20.69 | 26,003 | -0.17(-0.79%) |
Dec 23, 2003 | 20.08 | 20.86 | 20.08 | 20.86 | 18,985 | +0.67(+3.31%) |
Dec 22, 2003 | 20.23 | 20.23 | 20.09 | 20.19 | 17,604 | -0.10(-0.51%) |
Dec 19, 2003 | 20.51 | 20.55 | 20.22 | 20.29 | 71,798 | -0.25(-1.23%) |
Dec 18, 2003 | 20.44 | 20.75 | 20.18 | 20.55 | 33,828 | +0.03(+0.17%) |
Dec 17, 2003 | 20.42 | 20.51 | 20.14 | 20.51 | 25,658 | +0.08(+0.38%) |
Dec 16, 2003 | 20.64 | 20.64 | 20.09 | 20.43 | 26,233 | -0.34(-1.63%) |
Dec 15, 2003 | 20.86 | 20.95 | 20.65 | 20.77 | 144,631 | -0.09(-0.42%) |
Dec 12, 2003 | 19.84 | 20.93 | 19.84 | 20.86 | 99,873 | +1.02(+5.13%) |
Dec 11, 2003 | 19.21 | 20.33 | 19.21 | 19.84 | 52,352 | +0.72(+3.77%) |
Dec 10, 2003 | 19.20 | 19.20 | 18.77 | 19.12 | 22,436 | -0.10(-0.54%) |
Dec 09, 2003 | 19.14 | 19.35 | 19.12 | 19.22 | 31,411 | +0.11(+0.59%) |
Dec 08, 2003 | 19.10 | 19.10 | 18.90 | 19.11 | 23,702 | +0.17(+0.87%) |
Dec 05, 2003 | 19.11 | 19.11 | 18.88 | 18.95 | 20,711 | -0.17(-0.86%) |
Dec 04, 2003 | 18.97 | 19.11 | 18.76 | 19.11 | 34,173 | +0.11(+0.59%) |
Dec 03, 2003 | 19.21 | 19.65 | 19.00 | 19.00 | 33,712 | -0.28(-1.44%) |
Dec 02, 2003 | 19.28 | 19.51 | 19.22 | 19.28 | 28,190 | -0.21(-1.07%) |
Dec 01, 2003 | 19.72 | 19.77 | 19.41 | 19.49 | 45,794 | -0.24(-1.23%) |
Nov 28, 2003 | 19.63 | 19.79 | 19.56 | 19.73 | 13,807 | +0.10(+0.49%) |
Nov 26, 2003 | 19.64 | 19.64 | 19.47 | 19.63 | 10,700 | +0.16(+0.80%) |
Nov 25, 2003 | 19.12 | 19.69 | 19.02 | 19.48 | 31,871 | +0.26(+1.36%) |
Nov 24, 2003 | 19.21 | 19.38 | 18.82 | 19.22 | 45,679 | +0.01(+0.05%) |
Nov 21, 2003 | 18.99 | 19.44 | 18.99 | 19.21 | 23,127 | +0.24(+1.28%) |
Nov 20, 2003 | 18.75 | 18.90 | 18.75 | 18.96 | 41,537 | +0.17(+0.88%) |
Nov 19, 2003 | 18.12 | 18.77 | 18.12 | 18.80 | 28,190 | +0.63(+3.49%) |
Nov 18, 2003 | 18.69 | 18.72 | 18.16 | 18.16 | 18,870 | -0.54(-2.88%) |
Nov 17, 2003 | 18.35 | 18.70 | 18.23 | 18.70 | 36,934 | +0.12(+0.65%) |
Nov 14, 2003 | 18.82 | 18.95 | 18.56 | 18.58 | 21,976 | -0.21(-1.11%) |
Nov 13, 2003 | 18.43 | 18.89 | 18.40 | 18.79 | 27,614 | +0.36(+1.98%) |
Nov 12, 2003 | 18.43 | 18.56 | 18.05 | 18.43 | 33,943 | +0.04(+0.24%) |
Nov 11, 2003 | 18.45 | 18.47 | 18.30 | 18.38 | 20,250 | -0.27(-1.44%) |
Nov 10, 2003 | 18.59 | 18.69 | 18.52 | 18.65 | 28,190 | +0.14(+0.75%) |
Nov 07, 2003 | 18.90 | 18.93 | 18.48 | 18.51 | 24,047 | -0.27(-1.43%) |
Nov 06, 2003 | 18.49 | 18.78 | 18.56 | 18.78 | 21,401 | +0.29(+1.55%) |
Nov 05, 2003 | 18.86 | 18.49 | 18.13 | 18.49 | 29,685 | +0.07(+0.38%) |
Nov 04, 2003 | 18.86 | 18.86 | 18.32 | 18.43 | 34,978 | -0.17(-0.93%) |