Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.96 | 18.97 | 18.54 | 18.71 | 62,790 | -0.25(-1.34%) |
Jan 29, 2004 | 18.71 | 18.96 | 18.63 | 18.96 | 114,906 | +0.29(+1.53%) |
Jan 28, 2004 | 19.11 | 19.15 | 18.67 | 18.67 | 79,492 | -0.34(-1.80%) |
Jan 27, 2004 | 18.95 | 19.12 | 18.91 | 19.02 | 113,775 | +0.14(+0.76%) |
Jan 26, 2004 | 18.87 | 19.02 | 18.71 | 18.87 | 67,687 | -0.03(-0.17%) |
Jan 23, 2004 | 18.78 | 18.90 | 18.71 | 18.90 | 112,520 | +0.21(+1.15%) |
Jan 22, 2004 | 18.73 | 18.86 | 18.68 | 18.69 | 83,511 | -0.04(-0.21%) |
Jan 21, 2004 | 18.71 | 18.78 | 18.55 | 18.73 | 69,069 | +0.02(+0.13%) |
Jan 20, 2004 | 18.69 | 18.82 | 18.59 | 18.71 | 85,897 | +0.03(+0.17%) |
Jan 16, 2004 | 18.67 | 18.78 | 18.55 | 18.67 | 395,076 | +0.12(+0.64%) |
Jan 15, 2004 | 18.47 | 18.55 | 18.31 | 18.55 | 89,162 | +0.08(+0.43%) |
Jan 14, 2004 | 18.39 | 18.47 | 18.25 | 18.47 | 47,469 | +0.08(+0.43%) |
Jan 13, 2004 | 18.24 | 18.39 | 18.17 | 18.39 | 105,613 | +0.10(+0.57%) |
Jan 12, 2004 | 18.15 | 18.29 | 18.11 | 18.29 | 64,422 | +0.14(+0.79%) |
Jan 09, 2004 | 18.35 | 18.38 | 18.15 | 18.15 | 78,738 | -0.17(-0.91%) |
Jan 08, 2004 | 18.17 | 18.33 | 18.17 | 18.31 | 155,091 | +0.21(+1.14%) |
Jan 07, 2004 | 18.15 | 18.24 | 18.03 | 18.11 | 76,980 | +0.16(+0.89%) |
Jan 06, 2004 | 18.16 | 18.28 | 17.95 | 17.95 | 71,580 | -0.15(-0.84%) |
Jan 05, 2004 | 18.00 | 18.18 | 18.00 | 18.10 | 113,148 | +0.18(+0.98%) |
Jan 02, 2004 | 17.97 | 18.12 | 17.83 | 17.92 | 69,822 | +0.05(+0.27%) |
Dec 31, 2003 | 18.39 | 18.41 | 17.88 | 17.88 | 103,603 | -0.58(-3.15%) |
Dec 30, 2003 | 18.46 | 18.46 | 18.27 | 18.46 | 88,785 | +0.00(+0.00%) |
Dec 29, 2003 | 18.29 | 18.46 | 18.20 | 18.46 | 109,255 | +0.23(+1.27%) |
Dec 26, 2003 | 18.25 | 18.27 | 18.20 | 18.23 | 27,627 | +0.10(+0.53%) |
Dec 24, 2003 | 18.22 | 18.25 | 18.13 | 18.13 | 18,962 | -0.14(-0.74%) |
Dec 23, 2003 | 18.05 | 18.27 | 18.05 | 18.27 | 97,450 | +0.23(+1.28%) |
Dec 22, 2003 | 17.81 | 18.04 | 17.81 | 18.04 | 54,125 | +0.21(+1.16%) |
Dec 19, 2003 | 17.92 | 18.00 | 17.72 | 17.83 | 92,050 | -0.17(-0.93%) |
Dec 18, 2003 | 17.76 | 18.03 | 17.69 | 18.00 | 65,678 | +0.24(+1.35%) |
Dec 17, 2003 | 17.80 | 17.80 | 17.66 | 17.76 | 52,869 | -0.04(-0.22%) |
Dec 16, 2003 | 17.64 | 17.80 | 17.57 | 17.80 | 67,311 | +0.18(+0.99%) |
Dec 15, 2003 | 17.96 | 17.97 | 17.62 | 17.62 | 116,664 | -0.33(-1.86%) |
Dec 12, 2003 | 17.96 | 18.04 | 17.92 | 17.96 | 74,343 | +0.05(+0.27%) |
Dec 11, 2003 | 17.76 | 18.00 | 17.76 | 17.91 | 86,399 | +0.15(+0.85%) |
Dec 10, 2003 | 17.82 | 17.90 | 17.70 | 17.76 | 58,143 | -0.02(-0.09%) |
Dec 09, 2003 | 18.20 | 18.20 | 17.77 | 17.77 | 81,752 | -0.36(-1.98%) |
Dec 08, 2003 | 17.81 | 18.16 | 17.77 | 18.13 | 58,269 | +0.44(+2.48%) |
Dec 05, 2003 | 17.90 | 17.92 | 17.77 | 17.69 | 42,571 | -0.21(-1.16%) |
Dec 04, 2003 | 17.83 | 17.93 | 17.67 | 17.90 | 98,957 | +0.10(+0.54%) |
Dec 03, 2003 | 18.12 | 18.24 | 17.81 | 17.81 | 89,036 | -0.35(-1.93%) |
Dec 02, 2003 | 18.28 | 18.31 | 18.16 | 18.16 | 48,976 | -0.08(-0.44%) |
Dec 01, 2003 | 18.17 | 18.27 | 18.17 | 18.24 | 50,106 | +0.28(+1.55%) |
Nov 28, 2003 | 18.16 | 18.20 | 17.96 | 17.96 | 25,995 | -0.16(-0.88%) |
Nov 26, 2003 | 18.12 | 18.21 | 18.04 | 18.12 | 47,092 | +0.02(+0.13%) |
Nov 25, 2003 | 17.98 | 18.08 | 17.88 | 18.09 | 114,403 | +0.06(+0.31%) |
Nov 24, 2003 | 17.76 | 18.07 | 17.76 | 18.04 | 88,785 | +0.32(+1.80%) |
Nov 21, 2003 | 18.00 | 18.09 | 17.63 | 17.72 | 68,190 | -0.16(-0.89%) |
Nov 20, 2003 | 17.84 | 17.96 | 17.57 | 17.88 | 93,180 | +0.03(+0.18%) |
Nov 19, 2003 | 17.55 | 17.97 | 17.55 | 17.85 | 64,046 | +0.29(+1.68%) |
Nov 18, 2003 | 17.62 | 17.75 | 17.53 | 17.55 | 84,892 | -0.29(-1.61%) |
Nov 17, 2003 | 17.69 | 17.84 | 17.58 | 17.84 | 125,580 | -0.12(-0.66%) |
Nov 14, 2003 | 18.04 | 18.14 | 17.92 | 17.96 | 72,962 | -0.04(-0.22%) |
Nov 13, 2003 | 17.61 | 18.05 | 17.61 | 18.00 | 142,910 | -0.20(-1.09%) |
Nov 12, 2003 | 18.16 | 18.20 | 18.04 | 18.20 | 79,618 | +0.08(+0.44%) |
Nov 11, 2003 | 18.16 | 18.20 | 18.00 | 18.12 | 62,413 | -0.10(-0.52%) |
Nov 10, 2003 | 18.11 | 18.31 | 18.07 | 18.21 | 83,636 | +0.10(+0.57%) |
Nov 07, 2003 | 18.23 | 18.28 | 18.09 | 18.11 | 50,106 | -0.01(-0.04%) |
Nov 06, 2003 | 18.38 | 18.38 | 18.10 | 18.12 | 71,706 | -0.26(-1.43%) |
Nov 05, 2003 | 18.11 | 18.29 | 18.07 | 18.38 | 96,320 | +0.08(+0.43%) |
Nov 04, 2003 | 18.11 | 18.29 | 18.11 | 18.30 | 104,744 | +0.15(+0.83%) |