Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.45 | 18.84 | 18.43 | 18.57 | 137,445 | +0.13(+0.72%) |
Jan 29, 2004 | 18.38 | 18.76 | 18.10 | 18.44 | 145,530 | +0.13(+0.73%) |
Jan 28, 2004 | 19.03 | 19.31 | 18.19 | 18.30 | 151,935 | -0.63(-3.32%) |
Jan 27, 2004 | 19.52 | 19.52 | 18.74 | 18.93 | 134,295 | -0.54(-2.79%) |
Jan 26, 2004 | 18.76 | 19.48 | 18.17 | 19.48 | 438,690 | +0.62(+3.28%) |
Jan 23, 2004 | 19.19 | 19.19 | 18.84 | 18.86 | 199,290 | -0.32(-1.69%) |
Jan 22, 2004 | 19.57 | 19.95 | 19.17 | 19.18 | 165,480 | -0.25(-1.27%) |
Jan 21, 2004 | 19.10 | 19.57 | 18.90 | 19.43 | 123,690 | +0.24(+1.24%) |
Jan 20, 2004 | 19.19 | 19.33 | 18.85 | 19.19 | 185,010 | +0.12(+0.65%) |
Jan 16, 2004 | 19.02 | 19.24 | 18.81 | 19.07 | 138,180 | +0.05(+0.25%) |
Jan 15, 2004 | 19.14 | 19.19 | 18.49 | 19.02 | 178,395 | -0.12(-0.65%) |
Jan 14, 2004 | 18.78 | 19.23 | 18.78 | 19.14 | 242,235 | +0.36(+1.93%) |
Jan 13, 2004 | 19.48 | 19.52 | 18.40 | 18.78 | 285,285 | -0.59(-3.05%) |
Jan 12, 2004 | 19.05 | 19.37 | 18.90 | 19.37 | 346,395 | +0.43(+2.26%) |
Jan 09, 2004 | 17.90 | 19.65 | 17.76 | 18.94 | 577,395 | +0.93(+5.18%) |
Jan 08, 2004 | 17.76 | 18.01 | 17.71 | 18.01 | 311,220 | +0.12(+0.69%) |
Jan 07, 2004 | 17.62 | 17.88 | 17.32 | 17.89 | 132,195 | +0.27(+1.51%) |
Jan 06, 2004 | 17.52 | 17.70 | 17.38 | 17.62 | 201,495 | +0.17(+0.98%) |
Jan 05, 2004 | 17.24 | 17.45 | 17.15 | 17.45 | 211,890 | +0.35(+2.06%) |
Jan 02, 2004 | 17.14 | 17.49 | 16.94 | 17.10 | 163,590 | +0.04(+0.22%) |
Dec 31, 2003 | 17.16 | 17.33 | 16.76 | 17.06 | 192,255 | -0.13(-0.78%) |
Dec 30, 2003 | 16.95 | 17.23 | 16.92 | 17.19 | 124,320 | +0.17(+1.01%) |
Dec 29, 2003 | 16.73 | 17.14 | 16.67 | 17.02 | 174,300 | +0.29(+1.71%) |
Dec 26, 2003 | 16.76 | 16.88 | 16.55 | 16.73 | 78,120 | +0.04(+0.23%) |
Dec 24, 2003 | 16.57 | 16.75 | 16.45 | 16.70 | 53,970 | +0.05(+0.29%) |
Dec 23, 2003 | 16.44 | 16.65 | 16.19 | 16.65 | 156,240 | +0.35(+2.16%) |
Dec 22, 2003 | 15.76 | 16.30 | 15.73 | 16.30 | 147,840 | +0.49(+3.07%) |
Dec 19, 2003 | 15.95 | 15.95 | 15.52 | 15.81 | 94,290 | -0.12(-0.78%) |
Dec 18, 2003 | 15.86 | 16.01 | 15.83 | 15.93 | 109,725 | -0.03(-0.18%) |
Dec 17, 2003 | 15.33 | 16.14 | 15.10 | 15.96 | 223,755 | +0.65(+4.23%) |
Dec 16, 2003 | 15.77 | 15.92 | 15.12 | 15.31 | 301,770 | -0.45(-2.84%) |
Dec 15, 2003 | 16.76 | 16.80 | 15.76 | 15.76 | 139,755 | -0.79(-4.78%) |
Dec 12, 2003 | 16.24 | 16.59 | 16.23 | 16.55 | 89,670 | +0.47(+2.90%) |
Dec 11, 2003 | 15.74 | 16.37 | 15.74 | 16.09 | 106,365 | +0.42(+2.67%) |
Dec 10, 2003 | 15.92 | 15.97 | 15.38 | 15.67 | 210,420 | -0.23(-1.44%) |
Dec 09, 2003 | 16.70 | 16.70 | 15.89 | 15.90 | 202,335 | -0.85(-5.06%) |
Dec 08, 2003 | 16.57 | 16.74 | 16.50 | 16.74 | 77,490 | +0.19(+1.15%) |
Dec 05, 2003 | 16.57 | 16.92 | 16.57 | 16.55 | 62,580 | -0.11(-0.69%) |
Dec 04, 2003 | 17.12 | 17.32 | 16.63 | 16.67 | 140,070 | -0.42(-2.45%) |
Dec 03, 2003 | 17.76 | 17.86 | 17.09 | 17.09 | 282,240 | -0.80(-4.47%) |
Dec 02, 2003 | 17.62 | 18.08 | 17.58 | 17.89 | 145,320 | +0.11(+0.64%) |
Dec 01, 2003 | 17.69 | 17.69 | 17.37 | 17.77 | 69,825 | +0.20(+1.14%) |
Nov 28, 2003 | 17.24 | 17.63 | 17.19 | 17.57 | 52,290 | +0.22(+1.26%) |
Nov 26, 2003 | 17.27 | 17.39 | 17.03 | 17.35 | 104,265 | +0.14(+0.83%) |
Nov 25, 2003 | 17.01 | 17.31 | 17.00 | 17.21 | 108,990 | +0.25(+1.46%) |
Nov 24, 2003 | 16.62 | 16.98 | 16.57 | 16.96 | 160,230 | +0.24(+1.42%) |
Nov 21, 2003 | 16.86 | 16.94 | 16.65 | 16.72 | 99,435 | -0.09(-0.51%) |
Nov 20, 2003 | 16.50 | 17.14 | 16.49 | 16.81 | 142,380 | +0.31(+1.91%) |
Nov 19, 2003 | 16.57 | 16.70 | 16.48 | 16.50 | 111,405 | +0.02(+0.12%) |
Nov 18, 2003 | 16.71 | 16.92 | 16.45 | 16.48 | 90,930 | -0.16(-0.97%) |
Nov 17, 2003 | 16.30 | 16.78 | 16.30 | 16.64 | 136,605 | -0.14(-0.85%) |
Nov 14, 2003 | 17.10 | 17.52 | 16.67 | 16.78 | 104,055 | -0.36(-2.11%) |
Nov 13, 2003 | 17.00 | 17.21 | 16.93 | 17.14 | 63,420 | +0.12(+0.73%) |
Nov 12, 2003 | 16.67 | 17.04 | 16.67 | 17.02 | 136,605 | +0.43(+2.58%) |
Nov 11, 2003 | 17.20 | 17.22 | 16.43 | 16.59 | 294,630 | -0.60(-3.49%) |
Nov 10, 2003 | 17.67 | 17.70 | 17.19 | 17.19 | 98,595 | -0.57(-3.22%) |
Nov 07, 2003 | 18.09 | 18.09 | 17.70 | 17.76 | 74,550 | -0.24(-1.32%) |
Nov 06, 2003 | 17.67 | 18.01 | 17.67 | 18.00 | 120,225 | +0.50(+2.89%) |
Nov 05, 2003 | 17.80 | 17.80 | 17.40 | 17.50 | 89,250 | +0.14(+0.82%) |
Nov 04, 2003 | 17.80 | 17.80 | 17.40 | 17.35 | 106,995 | -0.50(-2.77%) |