Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.28 | 17.50 | 16.80 | 16.99 | 241,590 | -0.67(-3.77%) |
Jan 29, 2004 | 17.73 | 17.76 | 17.60 | 17.66 | 83,450 | -0.06(-0.32%) |
Jan 28, 2004 | 18.33 | 18.43 | 17.72 | 17.72 | 98,054 | -0.67(-3.62%) |
Jan 27, 2004 | 18.34 | 18.43 | 18.20 | 18.38 | 55,494 | +0.04(+0.21%) |
Jan 26, 2004 | 18.19 | 18.34 | 18.12 | 18.34 | 86,997 | +0.08(+0.45%) |
Jan 23, 2004 | 17.82 | 18.26 | 17.78 | 18.26 | 94,299 | +0.45(+2.50%) |
Jan 22, 2004 | 17.83 | 17.93 | 17.78 | 17.82 | 73,854 | -0.05(-0.29%) |
Jan 21, 2004 | 17.85 | 18.11 | 17.73 | 17.87 | 208,210 | +0.01(+0.08%) |
Jan 20, 2004 | 18.38 | 18.38 | 17.82 | 17.85 | 303,552 | -0.70(-3.75%) |
Jan 16, 2004 | 18.65 | 18.67 | 18.50 | 18.55 | 58,624 | -0.08(-0.41%) |
Jan 15, 2004 | 18.69 | 18.69 | 18.54 | 18.63 | 44,854 | -0.07(-0.36%) |
Jan 14, 2004 | 18.48 | 18.91 | 18.48 | 18.69 | 134,981 | +0.22(+1.17%) |
Jan 13, 2004 | 18.08 | 18.48 | 18.05 | 18.48 | 73,854 | +0.28(+1.53%) |
Jan 12, 2004 | 17.97 | 18.25 | 17.97 | 18.20 | 59,667 | +0.27(+1.52%) |
Jan 09, 2004 | 18.14 | 18.38 | 17.85 | 17.93 | 142,701 | -0.31(-1.71%) |
Jan 08, 2004 | 17.74 | 18.24 | 17.70 | 18.24 | 161,477 | +0.36(+2.01%) |
Jan 07, 2004 | 17.73 | 17.90 | 17.69 | 17.88 | 162,937 | +0.14(+0.81%) |
Jan 06, 2004 | 18.07 | 18.12 | 17.73 | 17.73 | 161,477 | -0.39(-2.17%) |
Jan 05, 2004 | 17.81 | 18.21 | 17.81 | 18.13 | 64,048 | +0.35(+1.97%) |
Jan 02, 2004 | 17.52 | 17.81 | 17.52 | 17.78 | 63,005 | +0.33(+1.90%) |
Dec 31, 2003 | 17.88 | 17.90 | 17.45 | 17.45 | 86,163 | -0.48(-2.67%) |
Dec 30, 2003 | 18.12 | 18.12 | 17.64 | 17.93 | 59,458 | -0.23(-1.29%) |
Dec 29, 2003 | 17.37 | 18.16 | 17.37 | 18.16 | 97,220 | +0.79(+4.55%) |
Dec 26, 2003 | 17.30 | 17.37 | 17.30 | 17.37 | 25,869 | +0.02(+0.11%) |
Dec 24, 2003 | 17.47 | 17.52 | 17.35 | 17.35 | 51,948 | -0.17(-0.96%) |
Dec 23, 2003 | 17.45 | 17.58 | 17.32 | 17.52 | 110,155 | +0.02(+0.14%) |
Dec 22, 2003 | 16.83 | 17.50 | 16.83 | 17.50 | 159,182 | +0.78(+4.67%) |
Dec 19, 2003 | 16.22 | 16.78 | 16.15 | 16.71 | 155,010 | +0.49(+3.01%) |
Dec 18, 2003 | 16.08 | 16.23 | 16.01 | 16.23 | 87,206 | +0.02(+0.15%) |
Dec 17, 2003 | 15.75 | 16.20 | 15.75 | 16.20 | 75,731 | +0.46(+2.92%) |
Dec 16, 2003 | 15.52 | 15.74 | 15.43 | 15.74 | 74,271 | +0.14(+0.89%) |
Dec 15, 2003 | 16.12 | 16.18 | 15.56 | 15.60 | 63,005 | -0.41(-2.54%) |
Dec 12, 2003 | 15.54 | 16.02 | 15.54 | 16.01 | 51,530 | +0.50(+3.25%) |
Dec 11, 2003 | 15.34 | 15.62 | 15.34 | 15.51 | 68,429 | +0.20(+1.32%) |
Dec 10, 2003 | 15.34 | 15.39 | 15.30 | 15.30 | 63,214 | -0.01(-0.06%) |
Dec 09, 2003 | 15.32 | 15.35 | 15.18 | 15.31 | 107,443 | -0.02(-0.16%) |
Dec 08, 2003 | 15.43 | 15.43 | 15.31 | 15.34 | 81,156 | +0.02(+0.16%) |
Dec 05, 2003 | 15.29 | 15.39 | 15.20 | 15.31 | 65,926 | -0.02(-0.16%) |
Dec 04, 2003 | 15.39 | 15.39 | 15.16 | 15.34 | 76,148 | +0.02(+0.16%) |
Dec 03, 2003 | 15.34 | 15.43 | 15.21 | 15.31 | 96,385 | +0.08(+0.54%) |
Dec 02, 2003 | 15.34 | 15.41 | 15.29 | 15.23 | 74,688 | -0.09(-0.59%) |
Dec 01, 2003 | 15.63 | 15.64 | 15.32 | 15.32 | 167,319 | -0.30(-1.90%) |
Nov 28, 2003 | 15.58 | 15.70 | 15.51 | 15.62 | 45,898 | +0.04(+0.28%) |
Nov 26, 2003 | 15.50 | 15.50 | 15.41 | 15.58 | 75,940 | +0.12(+0.77%) |
Nov 25, 2003 | 15.35 | 15.53 | 15.34 | 15.46 | 112,032 | +0.05(+0.31%) |
Nov 24, 2003 | 15.34 | 15.50 | 15.30 | 15.41 | 108,068 | +0.07(+0.47%) |
Nov 21, 2003 | 15.63 | 15.63 | 15.26 | 15.34 | 74,897 | -0.05(-0.31%) |
Nov 20, 2003 | 15.29 | 15.53 | 15.19 | 15.39 | 85,119 | +0.05(+0.31%) |
Nov 19, 2003 | 15.17 | 15.62 | 15.17 | 15.34 | 46,106 | +0.24(+1.59%) |
Nov 18, 2003 | 15.55 | 15.67 | 15.08 | 15.10 | 61,336 | -0.34(-2.17%) |
Nov 17, 2003 | 15.38 | 15.62 | 15.29 | 15.43 | 70,516 | -0.24(-1.53%) |
Nov 14, 2003 | 16.27 | 16.32 | 15.63 | 15.67 | 71,350 | -0.50(-3.11%) |
Nov 13, 2003 | 16.06 | 16.19 | 16.04 | 16.18 | 38,178 | +0.04(+0.27%) |
Nov 12, 2003 | 15.73 | 16.13 | 15.73 | 16.13 | 45,898 | +0.40(+2.53%) |
Nov 11, 2003 | 15.91 | 15.96 | 15.63 | 15.74 | 44,437 | -0.23(-1.41%) |
Nov 10, 2003 | 16.10 | 16.10 | 15.96 | 15.96 | 62,796 | -0.15(-0.95%) |
Nov 07, 2003 | 16.11 | 16.23 | 16.10 | 16.11 | 75,105 | +0.07(+0.42%) |
Nov 06, 2003 | 15.99 | 16.20 | 15.91 | 16.05 | 71,350 | +0.08(+0.48%) |
Nov 05, 2003 | 15.61 | 15.97 | 15.73 | 15.97 | 84,702 | -0.09(-0.54%) |
Nov 04, 2003 | 15.61 | 16.06 | 15.61 | 16.06 | 97,846 | +0.37(+2.38%) |