Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.80 | 17.85 | 17.77 | 17.77 | 2,595 | -0.11(-0.60%) |
Jan 29, 2004 | 17.94 | 17.94 | 17.88 | 17.88 | 10,381 | -0.06(-0.34%) |
Jan 28, 2004 | 18.03 | 18.03 | 17.94 | 17.94 | 4,542 | -0.09(-0.51%) |
Jan 27, 2004 | 18.11 | 18.11 | 18.03 | 18.03 | 12,004 | -0.14(-0.78%) |
Jan 26, 2004 | 18.11 | 18.17 | 17.95 | 18.17 | 4,542 | +0.05(+0.27%) |
Jan 23, 2004 | 17.95 | 18.12 | 17.95 | 18.12 | 2,595 | +0.09(+0.51%) |
Jan 22, 2004 | 17.83 | 18.03 | 17.83 | 18.03 | 5,839 | +0.22(+1.21%) |
Jan 21, 2004 | 17.83 | 17.83 | 17.81 | 17.82 | 2,271 | -0.02(-0.09%) |
Jan 20, 2004 | 17.75 | 17.83 | 17.75 | 17.83 | 2,595 | +0.02(+0.10%) |
Jan 16, 2004 | 17.88 | 17.88 | 17.81 | 17.81 | 5,190 | -0.14(-0.79%) |
Jan 15, 2004 | 17.68 | 17.95 | 17.67 | 17.95 | 7,462 | +0.35(+1.98%) |
Jan 14, 2004 | 17.59 | 17.63 | 17.48 | 17.61 | 1,622 | +0.08(+0.47%) |
Jan 13, 2004 | 17.33 | 17.52 | 17.33 | 17.52 | 3,893 | +0.19(+1.10%) |
Jan 12, 2004 | 17.33 | 17.33 | 17.33 | 17.33 | 648 | -0.08(-0.46%) |
Jan 09, 2004 | 17.29 | 17.41 | 17.29 | 17.41 | 9,084 | +0.08(+0.44%) |
Jan 08, 2004 | 17.33 | 17.33 | 17.33 | 17.33 | 1,622 | +0.00(+0.00%) |
Jan 07, 2004 | 17.26 | 17.34 | 17.26 | 17.33 | 4,217 | +0.07(+0.43%) |
Jan 06, 2004 | 17.25 | 17.29 | 17.25 | 17.26 | 1,622 | +0.09(+0.54%) |
Jan 05, 2004 | 17.10 | 17.17 | 17.10 | 17.17 | 648 | +0.00(+0.00%) |
Jan 02, 2004 | 17.23 | 17.29 | 17.14 | 17.17 | 3,568 | -0.01(-0.07%) |
Dec 31, 2003 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 17.18 | 17.18 | 17.18 | 17.18 | 324 | -0.00(-0.02%) |
Dec 29, 2003 | 17.14 | 17.25 | 17.14 | 17.18 | 3,244 | +0.11(+0.63%) |
Dec 26, 2003 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 17.18 | 17.18 | 17.08 | 17.08 | 1,622 | -0.06(-0.36%) |
Dec 23, 2003 | 17.17 | 17.17 | 17.14 | 17.14 | 4,542 | -0.11(-0.63%) |
Dec 22, 2003 | 17.12 | 17.25 | 17.08 | 17.25 | 7,137 | +0.18(+1.08%) |
Dec 19, 2003 | 17.11 | 17.11 | 17.06 | 17.06 | 2,271 | -0.12(-0.72%) |
Dec 18, 2003 | 17.14 | 17.18 | 17.14 | 17.18 | 5,190 | +0.06(+0.36%) |
Dec 17, 2003 | 17.12 | 17.12 | 17.12 | 17.12 | 648 | -0.09(-0.54%) |
Dec 16, 2003 | 17.20 | 17.25 | 17.20 | 17.21 | 3,893 | -0.12(-0.71%) |
Dec 15, 2003 | 17.41 | 17.41 | 17.34 | 17.34 | 1,946 | -0.14(-0.79%) |
Dec 12, 2003 | 17.48 | 17.48 | 17.48 | 17.48 | 648 | +0.10(+0.60%) |
Dec 11, 2003 | 17.54 | 17.65 | 17.37 | 17.37 | 15,572 | -0.05(-0.30%) |
Dec 10, 2003 | 17.21 | 17.41 | 17.18 | 17.42 | 12,653 | +0.32(+1.86%) |
Dec 09, 2003 | 17.18 | 17.18 | 17.11 | 17.11 | 3,244 | -0.02(-0.09%) |
Dec 08, 2003 | 17.11 | 17.12 | 17.11 | 17.12 | 3,893 | +0.05(+0.27%) |
Dec 05, 2003 | 17.11 | 17.11 | 17.08 | 17.08 | 2,271 | +0.02(+0.09%) |
Dec 04, 2003 | 17.06 | 17.06 | 17.06 | 17.06 | 1,622 | +0.09(+0.55%) |
Dec 03, 2003 | 16.95 | 16.97 | 16.91 | 16.97 | 3,893 | +0.25(+1.47%) |
Dec 02, 2003 | 16.51 | 16.60 | 16.49 | 16.72 | 6,164 | +0.28(+1.69%) |
Dec 01, 2003 | 16.35 | 16.40 | 16.35 | 16.44 | 3,568 | +0.11(+0.66%) |
Nov 28, 2003 | 16.29 | 16.34 | 16.29 | 16.34 | 1,622 | +0.01(+0.06%) |
Nov 26, 2003 | 16.33 | 16.33 | 16.33 | 16.33 | 973 | +0.07(+0.44%) |
Nov 25, 2003 | 16.24 | 16.26 | 16.24 | 16.26 | 10,381 | -0.00(-0.02%) |
Nov 24, 2003 | 16.38 | 16.38 | 16.26 | 16.26 | 4,542 | -0.08(-0.47%) |
Nov 21, 2003 | 16.40 | 16.40 | 16.31 | 16.34 | 5,190 | +0.00(+0.00%) |
Nov 20, 2003 | 16.33 | 16.36 | 16.33 | 16.34 | 17,843 | +0.03(+0.21%) |
Nov 19, 2003 | 16.30 | 16.30 | 16.30 | 16.30 | 324 | -0.00(-0.02%) |
Nov 18, 2003 | 16.21 | 16.31 | 16.21 | 16.31 | 1,297 | +0.06(+0.38%) |
Nov 17, 2003 | 16.25 | 16.25 | 16.25 | 16.24 | 14,275 | -0.09(-0.57%) |
Nov 14, 2003 | 16.33 | 16.33 | 16.26 | 16.34 | 9,733 | +0.08(+0.47%) |
Nov 13, 2003 | 16.13 | 16.26 | 16.13 | 16.26 | 5,839 | +0.07(+0.46%) |
Nov 12, 2003 | 16.24 | 16.24 | 16.18 | 16.18 | 2,595 | +0.00(+0.02%) |
Nov 11, 2003 | 16.23 | 16.23 | 16.18 | 16.18 | 1,622 | -0.10(-0.62%) |
Nov 10, 2003 | 16.28 | 16.28 | 16.28 | 16.28 | 648 | +0.07(+0.44%) |
Nov 07, 2003 | 16.21 | 16.21 | 16.21 | 16.21 | 3,244 | +0.02(+0.10%) |
Nov 06, 2003 | 16.29 | 16.29 | 16.20 | 16.20 | 5,515 | -0.05(-0.29%) |
Nov 05, 2003 | 16.40 | 16.24 | 16.24 | 16.24 | 8,759 | +0.00(+0.00%) |
Nov 04, 2003 | 16.40 | 16.40 | 16.32 | 16.24 | 8,759 | -0.16(-0.96%) |