Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.80 | 18.81 | 18.39 | 18.55 | 63,307 | -0.25(-1.34%) |
Jan 29, 2004 | 18.56 | 18.80 | 18.48 | 18.80 | 115,853 | +0.28(+1.54%) |
Jan 28, 2004 | 18.95 | 18.99 | 18.52 | 18.52 | 80,147 | -0.34(-1.80%) |
Jan 27, 2004 | 18.80 | 18.96 | 18.76 | 18.86 | 114,713 | +0.14(+0.76%) |
Jan 26, 2004 | 18.72 | 18.87 | 18.56 | 18.72 | 68,245 | -0.03(-0.17%) |
Jan 23, 2004 | 18.62 | 18.75 | 18.56 | 18.75 | 113,447 | +0.21(+1.15%) |
Jan 22, 2004 | 18.58 | 18.70 | 18.53 | 18.54 | 84,199 | -0.04(-0.21%) |
Jan 21, 2004 | 18.55 | 18.62 | 18.40 | 18.58 | 69,638 | +0.02(+0.13%) |
Jan 20, 2004 | 18.54 | 18.66 | 18.43 | 18.55 | 86,605 | +0.03(+0.17%) |
Jan 16, 2004 | 18.52 | 18.62 | 18.40 | 18.52 | 398,332 | +0.12(+0.64%) |
Jan 15, 2004 | 18.32 | 18.40 | 18.17 | 18.40 | 89,897 | +0.08(+0.43%) |
Jan 14, 2004 | 18.24 | 18.32 | 18.10 | 18.32 | 47,860 | +0.08(+0.43%) |
Jan 13, 2004 | 18.09 | 18.24 | 18.02 | 18.24 | 106,483 | +0.10(+0.57%) |
Jan 12, 2004 | 18.00 | 18.14 | 17.96 | 18.14 | 64,953 | +0.14(+0.79%) |
Jan 09, 2004 | 18.20 | 18.23 | 18.00 | 18.00 | 79,387 | -0.17(-0.91%) |
Jan 08, 2004 | 18.02 | 18.18 | 18.02 | 18.17 | 156,370 | +0.21(+1.14%) |
Jan 07, 2004 | 18.00 | 18.09 | 17.88 | 17.96 | 77,615 | +0.16(+0.89%) |
Jan 06, 2004 | 18.01 | 18.13 | 17.80 | 17.80 | 72,170 | -0.15(-0.84%) |
Jan 05, 2004 | 17.86 | 18.03 | 17.85 | 17.95 | 114,080 | +0.17(+0.98%) |
Jan 02, 2004 | 17.83 | 17.97 | 17.68 | 17.78 | 70,398 | +0.05(+0.27%) |
Dec 31, 2003 | 18.24 | 18.26 | 17.73 | 17.73 | 104,457 | -0.58(-3.15%) |
Dec 30, 2003 | 18.31 | 18.31 | 18.12 | 18.31 | 89,517 | +0.00(+0.00%) |
Dec 29, 2003 | 18.14 | 18.31 | 18.05 | 18.31 | 110,155 | +0.23(+1.27%) |
Dec 26, 2003 | 18.10 | 18.12 | 18.05 | 18.08 | 27,855 | +0.09(+0.53%) |
Dec 24, 2003 | 18.07 | 18.10 | 17.98 | 17.98 | 19,118 | -0.13(-0.74%) |
Dec 23, 2003 | 17.90 | 18.12 | 17.90 | 18.12 | 98,253 | +0.23(+1.28%) |
Dec 22, 2003 | 17.66 | 17.89 | 17.66 | 17.89 | 54,571 | +0.21(+1.16%) |
Dec 19, 2003 | 17.77 | 17.85 | 17.57 | 17.68 | 92,809 | -0.17(-0.93%) |
Dec 18, 2003 | 17.61 | 17.88 | 17.54 | 17.85 | 66,219 | +0.24(+1.35%) |
Dec 17, 2003 | 17.65 | 17.65 | 17.52 | 17.61 | 53,305 | -0.04(-0.22%) |
Dec 16, 2003 | 17.49 | 17.65 | 17.42 | 17.65 | 67,865 | +0.17(+0.99%) |
Dec 15, 2003 | 17.81 | 17.83 | 17.48 | 17.48 | 117,625 | -0.33(-1.86%) |
Dec 12, 2003 | 17.81 | 17.89 | 17.77 | 17.81 | 74,956 | +0.05(+0.27%) |
Dec 11, 2003 | 17.61 | 17.86 | 17.61 | 17.76 | 87,111 | +0.15(+0.85%) |
Dec 10, 2003 | 17.68 | 17.75 | 17.56 | 17.61 | 58,623 | -0.02(-0.09%) |
Dec 09, 2003 | 18.05 | 18.05 | 17.62 | 17.63 | 82,426 | -0.36(-1.98%) |
Dec 08, 2003 | 17.67 | 18.01 | 17.62 | 17.98 | 58,749 | +0.43(+2.48%) |
Dec 05, 2003 | 17.75 | 17.77 | 17.63 | 17.55 | 42,922 | -0.21(-1.16%) |
Dec 04, 2003 | 17.68 | 17.79 | 17.53 | 17.75 | 99,773 | +0.09(+0.54%) |
Dec 03, 2003 | 17.97 | 18.09 | 17.66 | 17.66 | 89,770 | -0.35(-1.93%) |
Dec 02, 2003 | 18.13 | 18.16 | 18.01 | 18.01 | 49,380 | -0.08(-0.44%) |
Dec 01, 2003 | 18.02 | 18.12 | 18.02 | 18.09 | 50,519 | +0.28(+1.55%) |
Nov 28, 2003 | 18.01 | 18.05 | 17.81 | 17.81 | 26,209 | -0.16(-0.88%) |
Nov 26, 2003 | 17.97 | 18.06 | 17.89 | 17.97 | 47,480 | +0.02(+0.13%) |
Nov 25, 2003 | 17.83 | 17.93 | 17.73 | 17.94 | 115,346 | +0.06(+0.31%) |
Nov 24, 2003 | 17.61 | 17.92 | 17.61 | 17.89 | 89,517 | +0.32(+1.80%) |
Nov 21, 2003 | 17.85 | 17.94 | 17.49 | 17.57 | 68,752 | -0.16(-0.89%) |
Nov 20, 2003 | 17.69 | 17.82 | 17.42 | 17.73 | 93,948 | +0.03(+0.18%) |
Nov 19, 2003 | 17.41 | 17.83 | 17.41 | 17.70 | 64,573 | +0.29(+1.68%) |
Nov 18, 2003 | 17.48 | 17.60 | 17.38 | 17.41 | 85,592 | -0.28(-1.61%) |
Nov 17, 2003 | 17.54 | 17.69 | 17.44 | 17.69 | 126,615 | -0.12(-0.67%) |
Nov 14, 2003 | 17.89 | 17.99 | 17.77 | 17.81 | 73,563 | -0.04(-0.22%) |
Nov 13, 2003 | 17.47 | 17.90 | 17.46 | 17.85 | 144,088 | -0.20(-1.09%) |
Nov 12, 2003 | 18.01 | 18.05 | 17.89 | 18.05 | 80,274 | +0.08(+0.44%) |
Nov 11, 2003 | 18.01 | 18.05 | 17.85 | 17.97 | 62,927 | -0.09(-0.52%) |
Nov 10, 2003 | 17.96 | 18.16 | 17.92 | 18.06 | 84,326 | +0.10(+0.57%) |
Nov 07, 2003 | 18.08 | 18.13 | 17.94 | 17.96 | 50,519 | -0.01(-0.04%) |
Nov 06, 2003 | 18.23 | 18.23 | 17.95 | 17.97 | 72,297 | -0.26(-1.43%) |
Nov 05, 2003 | 17.96 | 18.14 | 17.92 | 18.23 | 97,114 | +0.08(+0.44%) |
Nov 04, 2003 | 17.96 | 18.14 | 17.96 | 18.15 | 105,607 | +0.15(+0.83%) |