Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.99 | 18.04 | 17.96 | 17.96 | 2,568 | -0.11(-0.60%) |
Jan 29, 2004 | 18.13 | 18.13 | 18.07 | 18.07 | 10,272 | -0.06(-0.34%) |
Jan 28, 2004 | 18.22 | 18.22 | 18.13 | 18.13 | 4,494 | -0.09(-0.51%) |
Jan 27, 2004 | 18.30 | 18.30 | 18.22 | 18.22 | 11,877 | -0.14(-0.78%) |
Jan 26, 2004 | 18.30 | 18.37 | 18.15 | 18.37 | 4,494 | +0.05(+0.27%) |
Jan 23, 2004 | 18.15 | 18.32 | 18.15 | 18.32 | 2,568 | +0.09(+0.51%) |
Jan 22, 2004 | 18.02 | 18.22 | 18.02 | 18.22 | 5,778 | +0.22(+1.21%) |
Jan 21, 2004 | 18.02 | 18.02 | 18.00 | 18.01 | 2,247 | -0.02(-0.09%) |
Jan 20, 2004 | 17.94 | 18.02 | 17.94 | 18.02 | 2,568 | +0.02(+0.10%) |
Jan 16, 2004 | 18.07 | 18.07 | 18.00 | 18.00 | 5,136 | -0.14(-0.79%) |
Jan 15, 2004 | 17.87 | 18.15 | 17.86 | 18.15 | 7,383 | +0.35(+1.98%) |
Jan 14, 2004 | 17.78 | 17.82 | 17.67 | 17.79 | 1,605 | +0.08(+0.47%) |
Jan 13, 2004 | 17.52 | 17.71 | 17.52 | 17.71 | 3,852 | +0.19(+1.10%) |
Jan 12, 2004 | 17.52 | 17.52 | 17.52 | 17.52 | 642 | -0.08(-0.46%) |
Jan 09, 2004 | 17.48 | 17.60 | 17.48 | 17.60 | 8,988 | +0.08(+0.44%) |
Jan 08, 2004 | 17.52 | 17.52 | 17.52 | 17.52 | 1,605 | +0.00(+0.00%) |
Jan 07, 2004 | 17.44 | 17.52 | 17.44 | 17.52 | 4,173 | +0.07(+0.43%) |
Jan 06, 2004 | 17.43 | 17.48 | 17.43 | 17.44 | 1,605 | +0.09(+0.54%) |
Jan 05, 2004 | 17.29 | 17.35 | 17.29 | 17.35 | 642 | +0.00(+0.00%) |
Jan 02, 2004 | 17.41 | 17.47 | 17.32 | 17.35 | 3,531 | -0.01(-0.07%) |
Dec 31, 2003 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 17.36 | 17.36 | 17.36 | 17.36 | 321 | -0.00(-0.02%) |
Dec 29, 2003 | 17.32 | 17.44 | 17.32 | 17.37 | 3,210 | +0.11(+0.63%) |
Dec 26, 2003 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 17.37 | 17.37 | 17.26 | 17.26 | 1,605 | -0.06(-0.36%) |
Dec 23, 2003 | 17.35 | 17.35 | 17.32 | 17.32 | 4,494 | -0.11(-0.63%) |
Dec 22, 2003 | 17.30 | 17.43 | 17.26 | 17.43 | 7,062 | +0.19(+1.08%) |
Dec 19, 2003 | 17.29 | 17.29 | 17.24 | 17.24 | 2,247 | -0.12(-0.72%) |
Dec 18, 2003 | 17.32 | 17.37 | 17.32 | 17.37 | 5,136 | +0.06(+0.36%) |
Dec 17, 2003 | 17.30 | 17.30 | 17.30 | 17.30 | 642 | -0.09(-0.54%) |
Dec 16, 2003 | 17.39 | 17.43 | 17.39 | 17.40 | 3,852 | -0.12(-0.71%) |
Dec 15, 2003 | 17.60 | 17.60 | 17.52 | 17.52 | 1,926 | -0.14(-0.79%) |
Dec 12, 2003 | 17.66 | 17.66 | 17.66 | 17.66 | 642 | +0.11(+0.60%) |
Dec 11, 2003 | 17.73 | 17.83 | 17.56 | 17.56 | 15,408 | -0.05(-0.30%) |
Dec 10, 2003 | 17.40 | 17.60 | 17.37 | 17.61 | 12,519 | +0.32(+1.86%) |
Dec 09, 2003 | 17.37 | 17.37 | 17.29 | 17.29 | 3,210 | -0.02(-0.09%) |
Dec 08, 2003 | 17.29 | 17.30 | 17.29 | 17.30 | 3,852 | +0.05(+0.27%) |
Dec 05, 2003 | 17.29 | 17.29 | 17.26 | 17.26 | 2,247 | +0.02(+0.09%) |
Dec 04, 2003 | 17.24 | 17.24 | 17.24 | 17.24 | 1,605 | +0.09(+0.54%) |
Dec 03, 2003 | 17.13 | 17.15 | 17.09 | 17.15 | 3,852 | +0.25(+1.47%) |
Dec 02, 2003 | 16.68 | 16.77 | 16.67 | 16.90 | 6,099 | +0.28(+1.69%) |
Dec 01, 2003 | 16.53 | 16.57 | 16.53 | 16.62 | 3,531 | +0.11(+0.66%) |
Nov 28, 2003 | 16.46 | 16.51 | 16.46 | 16.51 | 1,605 | +0.01(+0.06%) |
Nov 26, 2003 | 16.50 | 16.50 | 16.50 | 16.50 | 963 | +0.07(+0.44%) |
Nov 25, 2003 | 16.41 | 16.43 | 16.41 | 16.43 | 10,272 | -0.00(-0.02%) |
Nov 24, 2003 | 16.56 | 16.56 | 16.43 | 16.43 | 4,494 | -0.08(-0.47%) |
Nov 21, 2003 | 16.57 | 16.57 | 16.48 | 16.51 | 5,136 | +0.00(+0.00%) |
Nov 20, 2003 | 16.51 | 16.54 | 16.51 | 16.51 | 17,655 | +0.03(+0.21%) |
Nov 19, 2003 | 16.48 | 16.48 | 16.48 | 16.48 | 321 | -0.00(-0.02%) |
Nov 18, 2003 | 16.39 | 16.48 | 16.39 | 16.48 | 1,284 | +0.06(+0.38%) |
Nov 17, 2003 | 16.42 | 16.42 | 16.42 | 16.42 | 14,124 | -0.09(-0.57%) |
Nov 14, 2003 | 16.51 | 16.51 | 16.43 | 16.51 | 9,630 | +0.08(+0.47%) |
Nov 13, 2003 | 16.30 | 16.43 | 16.30 | 16.43 | 5,778 | +0.07(+0.46%) |
Nov 12, 2003 | 16.42 | 16.42 | 16.36 | 16.36 | 2,568 | +0.00(+0.02%) |
Nov 11, 2003 | 16.40 | 16.40 | 16.35 | 16.35 | 1,605 | -0.10(-0.62%) |
Nov 10, 2003 | 16.46 | 16.46 | 16.46 | 16.46 | 642 | +0.07(+0.44%) |
Nov 07, 2003 | 16.39 | 16.39 | 16.39 | 16.39 | 3,210 | +0.02(+0.10%) |
Nov 06, 2003 | 16.47 | 16.47 | 16.37 | 16.37 | 5,457 | -0.05(-0.28%) |
Nov 05, 2003 | 16.57 | 16.42 | 16.42 | 16.42 | 8,667 | +0.00(+0.00%) |
Nov 04, 2003 | 16.57 | 16.57 | 16.49 | 16.42 | 8,667 | -0.16(-0.96%) |