Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.98 | 19.14 | 18.97 | 19.14 | 124,569 | +0.03(+0.18%) |
Jan 29, 2004 | 19.10 | 19.40 | 19.02 | 19.11 | 104,504 | +0.01(+0.05%) |
Jan 28, 2004 | 19.66 | 19.90 | 18.97 | 19.10 | 77,363 | -0.65(-3.27%) |
Jan 27, 2004 | 19.74 | 19.98 | 19.66 | 19.74 | 62,284 | -0.22(-1.08%) |
Jan 26, 2004 | 19.70 | 20.05 | 19.48 | 19.96 | 77,479 | +0.18(+0.92%) |
Jan 23, 2004 | 19.80 | 19.88 | 19.51 | 19.78 | 70,172 | -0.01(-0.04%) |
Jan 22, 2004 | 19.96 | 20.01 | 19.62 | 19.79 | 45,930 | +0.04(+0.22%) |
Jan 21, 2004 | 19.74 | 19.88 | 19.48 | 19.74 | 60,429 | +0.06(+0.31%) |
Jan 20, 2004 | 19.57 | 19.68 | 19.48 | 19.68 | 94,529 | +0.16(+0.84%) |
Jan 16, 2004 | 19.92 | 20.05 | 19.46 | 19.52 | 77,363 | -0.29(-1.48%) |
Jan 15, 2004 | 20.00 | 20.05 | 19.53 | 19.81 | 93,833 | -0.07(-0.35%) |
Jan 14, 2004 | 19.42 | 19.99 | 19.42 | 19.88 | 129,905 | +0.67(+3.50%) |
Jan 13, 2004 | 19.23 | 19.23 | 18.86 | 19.21 | 268,045 | -0.06(-0.31%) |
Jan 12, 2004 | 18.97 | 19.27 | 18.97 | 19.27 | 77,015 | +0.39(+2.05%) |
Jan 09, 2004 | 18.92 | 19.06 | 18.76 | 18.88 | 109,607 | -0.09(-0.50%) |
Jan 08, 2004 | 19.05 | 19.14 | 18.80 | 18.98 | 127,005 | -0.02(-0.09%) |
Jan 07, 2004 | 18.97 | 19.15 | 18.94 | 18.99 | 54,397 | +0.03(+0.14%) |
Jan 06, 2004 | 19.14 | 19.40 | 18.83 | 18.97 | 136,284 | -0.28(-1.48%) |
Jan 05, 2004 | 19.10 | 19.25 | 18.84 | 19.25 | 273,149 | +0.28(+1.45%) |
Jan 02, 2004 | 19.27 | 19.42 | 18.89 | 18.98 | 65,532 | -0.16(-0.86%) |
Dec 31, 2003 | 19.40 | 19.40 | 18.99 | 19.14 | 166,905 | -0.26(-1.33%) |
Dec 30, 2003 | 19.09 | 19.58 | 19.09 | 19.40 | 179,431 | +0.41(+2.18%) |
Dec 29, 2003 | 18.97 | 19.34 | 18.84 | 18.98 | 128,745 | +0.12(+0.64%) |
Dec 26, 2003 | 18.67 | 18.97 | 18.58 | 18.86 | 62,516 | +0.07(+0.37%) |
Dec 24, 2003 | 18.81 | 18.81 | 18.71 | 18.80 | 53,585 | -0.10(-0.55%) |
Dec 23, 2003 | 18.80 | 18.92 | 18.55 | 18.90 | 220,607 | +0.04(+0.23%) |
Dec 22, 2003 | 18.58 | 18.87 | 18.57 | 18.86 | 102,648 | +0.06(+0.32%) |
Dec 19, 2003 | 18.16 | 18.80 | 18.15 | 18.80 | 178,967 | +0.45(+2.44%) |
Dec 18, 2003 | 18.30 | 18.32 | 18.28 | 18.35 | 159,598 | +0.05(+0.28%) |
Dec 17, 2003 | 18.33 | 18.65 | 18.28 | 18.30 | 109,027 | -0.37(-1.99%) |
Dec 16, 2003 | 18.83 | 18.83 | 18.62 | 18.67 | 158,554 | -0.13(-0.69%) |
Dec 15, 2003 | 19.00 | 19.13 | 18.75 | 18.80 | 285,443 | -0.13(-0.68%) |
Dec 12, 2003 | 18.10 | 18.93 | 18.10 | 18.92 | 384,496 | +0.83(+4.57%) |
Dec 11, 2003 | 17.24 | 18.30 | 17.11 | 18.10 | 1,932,110 | +1.37(+8.20%) |
Dec 10, 2003 | 17.21 | 17.24 | 16.64 | 16.73 | 311,308 | -0.69(-3.96%) |
Dec 09, 2003 | 17.56 | 17.86 | 17.24 | 17.42 | 217,243 | -0.17(-0.98%) |
Dec 08, 2003 | 17.35 | 17.59 | 17.34 | 17.59 | 148,579 | +0.34(+2.00%) |
Dec 05, 2003 | 17.42 | 17.52 | 17.00 | 17.24 | 112,623 | -0.43(-2.44%) |
Dec 04, 2003 | 17.22 | 17.75 | 17.16 | 17.67 | 156,350 | +0.70(+4.11%) |
Dec 03, 2003 | 17.55 | 17.56 | 16.98 | 16.98 | 146,491 | -0.51(-2.91%) |
Dec 02, 2003 | 17.46 | 17.46 | 17.46 | 17.48 | 96,733 | +0.00(+0.00%) |
Dec 01, 2003 | 17.67 | 17.68 | 17.67 | 17.48 | 138,488 | -0.19(-1.07%) |
Nov 28, 2003 | 17.72 | 17.83 | 17.60 | 17.67 | 48,250 | -0.04(-0.24%) |
Nov 26, 2003 | 17.80 | 17.80 | 17.53 | 17.72 | 83,162 | +0.25(+1.43%) |
Nov 25, 2003 | 17.21 | 17.50 | 17.17 | 17.47 | 66,112 | +0.48(+2.84%) |
Nov 24, 2003 | 16.67 | 17.11 | 16.67 | 16.98 | 111,231 | +0.35(+2.13%) |
Nov 21, 2003 | 16.55 | 16.55 | 16.47 | 16.63 | 50,222 | +0.25(+1.53%) |
Nov 20, 2003 | 17.33 | 17.33 | 16.51 | 16.38 | 147,303 | -0.95(-5.47%) |
Nov 19, 2003 | 17.21 | 17.56 | 17.17 | 17.33 | 89,425 | +0.08(+0.45%) |
Nov 18, 2003 | 17.33 | 18.01 | 17.18 | 17.25 | 128,745 | +0.03(+0.20%) |
Nov 17, 2003 | 16.88 | 17.22 | 16.85 | 17.22 | 55,789 | +0.19(+1.11%) |
Nov 14, 2003 | 17.42 | 17.50 | 16.94 | 17.03 | 138,720 | -0.31(-1.79%) |
Nov 13, 2003 | 16.64 | 17.79 | 16.64 | 17.34 | 298,550 | +0.70(+4.20%) |
Nov 12, 2003 | 16.15 | 16.64 | 16.12 | 16.64 | 129,905 | +0.53(+3.32%) |
Nov 11, 2003 | 16.02 | 16.19 | 16.02 | 16.11 | 104,272 | +0.12(+0.76%) |
Nov 10, 2003 | 16.21 | 16.21 | 15.97 | 15.98 | 35,492 | -0.21(-1.28%) |
Nov 07, 2003 | 16.52 | 16.52 | 16.29 | 16.19 | 58,921 | -0.33(-1.98%) |
Nov 06, 2003 | 16.40 | 16.62 | 16.31 | 16.52 | 121,786 | +0.14(+0.84%) |
Nov 05, 2003 | 15.77 | 16.43 | 15.91 | 16.38 | 102,648 | +0.47(+2.98%) |
Nov 04, 2003 | 15.77 | 15.91 | 15.73 | 15.91 | 33,636 | +0.20(+1.26%) |