Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.78 | 16.83 | 16.61 | 16.74 | 219,175 | -0.04(-0.23%) |
Jan 29, 2004 | 16.74 | 16.88 | 16.72 | 16.78 | 495,400 | +0.03(+0.16%) |
Jan 28, 2004 | 16.68 | 16.97 | 16.65 | 16.75 | 635,960 | +0.07(+0.43%) |
Jan 27, 2004 | 16.74 | 16.75 | 16.59 | 16.68 | 342,145 | -0.05(-0.31%) |
Jan 26, 2004 | 16.65 | 16.73 | 16.51 | 16.73 | 319,050 | +0.09(+0.51%) |
Jan 23, 2004 | 16.51 | 16.65 | 16.48 | 16.65 | 400,266 | +0.15(+0.91%) |
Jan 22, 2004 | 16.55 | 16.61 | 16.48 | 16.50 | 406,996 | -0.05(-0.28%) |
Jan 21, 2004 | 16.40 | 16.54 | 16.35 | 16.54 | 621,429 | +0.21(+1.28%) |
Jan 20, 2004 | 16.14 | 16.43 | 16.11 | 16.33 | 509,471 | +0.25(+1.59%) |
Jan 16, 2004 | 16.25 | 16.26 | 16.08 | 16.08 | 283,719 | -0.11(-0.69%) |
Jan 15, 2004 | 16.18 | 16.25 | 16.13 | 16.19 | 276,225 | -0.06(-0.36%) |
Jan 14, 2004 | 16.14 | 16.25 | 16.10 | 16.25 | 367,841 | +0.15(+0.93%) |
Jan 13, 2004 | 16.21 | 16.21 | 16.08 | 16.10 | 408,066 | -0.08(-0.53%) |
Jan 12, 2004 | 16.12 | 16.20 | 16.07 | 16.18 | 339,392 | +0.13(+0.81%) |
Jan 09, 2004 | 16.07 | 16.19 | 16.03 | 16.05 | 322,874 | -0.08(-0.49%) |
Jan 08, 2004 | 16.02 | 16.14 | 16.00 | 16.13 | 255,576 | +0.13(+0.82%) |
Jan 07, 2004 | 15.91 | 16.01 | 15.90 | 16.00 | 232,940 | +0.10(+0.62%) |
Jan 06, 2004 | 16.02 | 16.12 | 15.89 | 15.90 | 354,687 | -0.12(-0.78%) |
Jan 05, 2004 | 16.17 | 16.27 | 15.97 | 16.02 | 246,094 | -0.14(-0.89%) |
Jan 02, 2004 | 16.05 | 16.24 | 16.05 | 16.17 | 257,718 | +0.28(+1.77%) |
Dec 31, 2003 | 16.29 | 16.34 | 15.89 | 15.89 | 246,247 | -0.45(-2.76%) |
Dec 30, 2003 | 16.25 | 16.35 | 16.21 | 16.34 | 145,454 | +0.05(+0.32%) |
Dec 29, 2003 | 16.22 | 16.34 | 16.21 | 16.29 | 206,327 | +0.07(+0.40%) |
Dec 26, 2003 | 16.18 | 16.27 | 16.18 | 16.22 | 83,051 | +0.10(+0.61%) |
Dec 24, 2003 | 16.18 | 16.24 | 16.08 | 16.12 | 153,101 | -0.05(-0.28%) |
Dec 23, 2003 | 15.98 | 16.17 | 15.95 | 16.17 | 410,972 | +0.29(+1.85%) |
Dec 22, 2003 | 15.84 | 15.97 | 15.64 | 15.87 | 686,738 | +0.08(+0.54%) |
Dec 19, 2003 | 15.91 | 16.01 | 15.76 | 15.79 | 705,092 | -0.12(-0.78%) |
Dec 18, 2003 | 15.99 | 15.99 | 15.90 | 15.91 | 426,420 | -0.07(-0.45%) |
Dec 17, 2003 | 16.02 | 16.02 | 16.01 | 15.99 | 358,511 | -0.10(-0.61%) |
Dec 16, 2003 | 15.89 | 16.10 | 15.89 | 16.08 | 339,392 | +0.14(+0.90%) |
Dec 15, 2003 | 16.23 | 16.25 | 15.94 | 15.94 | 363,099 | -0.13(-0.81%) |
Dec 12, 2003 | 16.02 | 16.07 | 15.99 | 16.07 | 340,922 | +0.07(+0.41%) |
Dec 11, 2003 | 16.01 | 16.15 | 15.90 | 16.01 | 338,322 | +0.07(+0.41%) |
Dec 10, 2003 | 16.04 | 16.07 | 15.94 | 15.94 | 242,270 | -0.13(-0.81%) |
Dec 09, 2003 | 16.22 | 16.27 | 16.04 | 16.07 | 450,739 | -0.15(-0.93%) |
Dec 08, 2003 | 16.17 | 16.25 | 16.11 | 16.22 | 230,646 | +0.14(+0.89%) |
Dec 05, 2003 | 16.12 | 16.17 | 16.04 | 16.08 | 216,116 | +0.00(+0.00%) |
Dec 04, 2003 | 16.00 | 16.09 | 15.97 | 16.08 | 250,529 | +0.09(+0.57%) |
Dec 03, 2003 | 16.25 | 16.25 | 15.98 | 15.99 | 215,351 | -0.27(-1.65%) |
Dec 02, 2003 | 16.21 | 16.29 | 16.16 | 16.25 | 220,398 | +0.07(+0.40%) |
Dec 01, 2003 | 16.12 | 16.21 | 16.14 | 16.19 | 319,968 | +0.07(+0.45%) |
Nov 28, 2003 | 16.05 | 16.20 | 16.02 | 16.12 | 121,594 | -0.03(-0.20%) |
Nov 26, 2003 | 16.21 | 16.24 | 16.10 | 16.15 | 173,290 | -0.03(-0.20%) |
Nov 25, 2003 | 16.10 | 16.18 | 16.10 | 16.18 | 225,140 | -0.01(-0.08%) |
Nov 24, 2003 | 15.97 | 16.20 | 15.97 | 16.20 | 271,636 | +0.27(+1.72%) |
Nov 21, 2003 | 15.97 | 15.96 | 15.89 | 15.92 | 238,905 | -0.05(-0.33%) |
Nov 20, 2003 | 16.01 | 16.06 | 15.91 | 15.97 | 2,068,017 | -0.03(-0.16%) |
Nov 19, 2003 | 15.95 | 16.08 | 15.96 | 16.00 | 229,881 | +0.05(+0.33%) |
Nov 18, 2003 | 16.14 | 16.20 | 15.95 | 15.95 | 218,104 | -0.20(-1.26%) |
Nov 17, 2003 | 16.00 | 16.18 | 15.95 | 16.15 | 260,012 | +0.01(+0.08%) |
Nov 14, 2003 | 16.27 | 16.27 | 16.10 | 16.14 | 250,223 | -0.02(-0.12%) |
Nov 13, 2003 | 16.08 | 16.16 | 16.05 | 16.16 | 267,201 | +0.08(+0.49%) |
Nov 12, 2003 | 15.93 | 16.16 | 15.93 | 16.08 | 322,415 | +0.18(+1.15%) |
Nov 11, 2003 | 16.04 | 16.05 | 15.89 | 15.89 | 173,596 | +0.01(+0.04%) |
Nov 10, 2003 | 16.02 | 16.02 | 15.87 | 15.89 | 268,118 | -0.08(-0.53%) |
Nov 07, 2003 | 16.05 | 16.12 | 15.97 | 15.97 | 233,858 | -0.01(-0.04%) |
Nov 06, 2003 | 16.05 | 16.05 | 15.97 | 15.98 | 219,175 | -0.03(-0.16%) |
Nov 05, 2003 | 16.12 | 16.15 | 15.95 | 16.01 | 284,943 | -0.05(-0.33%) |
Nov 04, 2003 | 16.10 | 16.14 | 16.00 | 16.06 | 238,715 | -0.05(-0.32%) |