Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.73 | 18.82 | 18.71 | 18.80 | 186,255 | -0.04(-0.19%) |
Jan 29, 2004 | 18.85 | 18.91 | 18.70 | 18.83 | 268,619 | +0.09(+0.46%) |
Jan 28, 2004 | 18.65 | 18.95 | 18.64 | 18.75 | 374,382 | +0.12(+0.65%) |
Jan 27, 2004 | 18.72 | 18.72 | 18.57 | 18.63 | 110,130 | -0.06(-0.31%) |
Jan 26, 2004 | 18.73 | 18.83 | 18.54 | 18.68 | 112,626 | -0.13(-0.68%) |
Jan 23, 2004 | 18.88 | 18.90 | 18.72 | 18.81 | 134,153 | -0.00(-0.02%) |
Jan 22, 2004 | 18.79 | 18.94 | 18.79 | 18.82 | 126,978 | -0.04(-0.24%) |
Jan 21, 2004 | 18.65 | 18.86 | 18.56 | 18.86 | 288,586 | +0.35(+1.87%) |
Jan 20, 2004 | 18.46 | 18.58 | 18.40 | 18.51 | 253,956 | +0.12(+0.63%) |
Jan 16, 2004 | 18.41 | 18.49 | 18.37 | 18.40 | 213,710 | +0.02(+0.10%) |
Jan 15, 2004 | 18.51 | 18.51 | 18.35 | 18.38 | 145,073 | -0.15(-0.80%) |
Jan 14, 2004 | 18.44 | 18.53 | 18.36 | 18.53 | 91,723 | +0.14(+0.75%) |
Jan 13, 2004 | 18.40 | 18.41 | 18.30 | 18.39 | 73,940 | +0.01(+0.07%) |
Jan 12, 2004 | 18.43 | 18.43 | 18.34 | 18.38 | 81,116 | -0.01(-0.03%) |
Jan 09, 2004 | 18.45 | 18.48 | 18.35 | 18.38 | 373,446 | -0.04(-0.19%) |
Jan 08, 2004 | 18.49 | 18.51 | 18.41 | 18.42 | 114,498 | +0.02(+0.12%) |
Jan 07, 2004 | 18.33 | 18.47 | 18.30 | 18.40 | 104,827 | +0.09(+0.51%) |
Jan 06, 2004 | 18.28 | 18.37 | 18.26 | 18.30 | 104,515 | -0.04(-0.24%) |
Jan 05, 2004 | 18.50 | 18.53 | 18.27 | 18.35 | 196,550 | -0.09(-0.50%) |
Jan 02, 2004 | 18.52 | 18.57 | 18.37 | 18.44 | 98,275 | -0.02(-0.10%) |
Dec 31, 2003 | 18.53 | 18.54 | 18.39 | 18.46 | 51,165 | +0.01(+0.05%) |
Dec 30, 2003 | 18.49 | 18.49 | 18.49 | 18.45 | 221,821 | -0.01(-0.03%) |
Dec 29, 2003 | 18.37 | 18.46 | 18.26 | 18.46 | 183,135 | +0.12(+0.65%) |
Dec 26, 2003 | 18.28 | 18.35 | 18.26 | 18.34 | 198,422 | +0.03(+0.18%) |
Dec 24, 2003 | 18.32 | 18.34 | 18.24 | 18.31 | 86,419 | -0.01(-0.05%) |
Dec 23, 2003 | 18.25 | 18.32 | 18.18 | 18.32 | 184,695 | +0.19(+1.03%) |
Dec 22, 2003 | 18.06 | 18.20 | 17.36 | 18.13 | 266,123 | +0.07(+0.37%) |
Dec 19, 2003 | 18.00 | 18.07 | 17.96 | 18.06 | 367,206 | +0.06(+0.32%) |
Dec 18, 2003 | 17.89 | 18.01 | 17.80 | 18.00 | 285,466 | +0.21(+1.21%) |
Dec 17, 2003 | 17.79 | 17.79 | 17.64 | 17.79 | 210,590 | +0.05(+0.31%) |
Dec 16, 2003 | 17.77 | 17.77 | 17.66 | 17.73 | 134,777 | +0.04(+0.24%) |
Dec 15, 2003 | 17.83 | 17.83 | 17.68 | 17.69 | 63,957 | +0.01(+0.05%) |
Dec 12, 2003 | 17.76 | 17.73 | 17.62 | 17.68 | 175,959 | -0.08(-0.45%) |
Dec 11, 2003 | 17.71 | 17.82 | 17.70 | 17.76 | 105,763 | +0.10(+0.56%) |
Dec 10, 2003 | 17.66 | 17.77 | 17.65 | 17.66 | 80,180 | -0.06(-0.33%) |
Dec 09, 2003 | 17.87 | 17.87 | 17.66 | 17.72 | 124,794 | -0.15(-0.84%) |
Dec 08, 2003 | 17.77 | 17.87 | 17.73 | 17.87 | 75,812 | +0.11(+0.63%) |
Dec 05, 2003 | 17.72 | 17.87 | 17.68 | 17.76 | 72,380 | +0.03(+0.18%) |
Dec 04, 2003 | 17.63 | 17.73 | 17.58 | 17.73 | 92,659 | +0.10(+0.58%) |
Dec 03, 2003 | 17.75 | 17.77 | 17.65 | 17.63 | 142,265 | -0.08(-0.47%) |
Dec 02, 2003 | 17.69 | 17.73 | 17.67 | 17.71 | 81,116 | +0.08(+0.44%) |
Dec 01, 2003 | 17.60 | 17.71 | 17.57 | 17.63 | 145,073 | +0.12(+0.66%) |
Nov 28, 2003 | 17.53 | 17.61 | 17.52 | 17.52 | 32,758 | -0.02(-0.09%) |
Nov 26, 2003 | 17.52 | 17.52 | 17.44 | 17.53 | 43,365 | +0.06(+0.35%) |
Nov 25, 2003 | 17.33 | 17.48 | 17.33 | 17.47 | 77,060 | +0.09(+0.50%) |
Nov 24, 2003 | 17.24 | 17.39 | 17.24 | 17.39 | 137,897 | +0.30(+1.76%) |
Nov 21, 2003 | 17.12 | 17.14 | 17.02 | 17.08 | 91,723 | -0.04(-0.22%) |
Nov 20, 2003 | 17.01 | 17.28 | 17.01 | 17.12 | 62,085 | -0.02(-0.11%) |
Nov 19, 2003 | 17.31 | 17.31 | 17.03 | 17.14 | 56,469 | +0.14(+0.81%) |
Nov 18, 2003 | 17.24 | 17.27 | 16.99 | 17.00 | 129,473 | -0.21(-1.21%) |
Nov 17, 2003 | 17.17 | 17.23 | 17.11 | 17.21 | 106,387 | -0.12(-0.68%) |
Nov 14, 2003 | 17.45 | 17.47 | 17.33 | 17.33 | 245,220 | -0.01(-0.04%) |
Nov 13, 2003 | 17.43 | 17.43 | 17.31 | 17.34 | 96,091 | -0.01(-0.04%) |
Nov 12, 2003 | 17.31 | 17.40 | 17.31 | 17.34 | 269,243 | -0.00(-0.02%) |
Nov 11, 2003 | 17.30 | 17.36 | 17.27 | 17.35 | 217,141 | -0.02(-0.11%) |
Nov 10, 2003 | 17.36 | 17.39 | 17.31 | 17.37 | 452,378 | +0.01(+0.04%) |
Nov 07, 2003 | 17.46 | 17.46 | 17.31 | 17.36 | 328,832 | -0.05(-0.31%) |
Nov 06, 2003 | 17.35 | 17.41 | 17.30 | 17.41 | 79,868 | -0.01(-0.06%) |
Nov 05, 2003 | 17.51 | 17.42 | 17.28 | 17.42 | 77,996 | +0.05(+0.28%) |
Nov 04, 2003 | 17.51 | 17.53 | 17.38 | 17.38 | 83,350 | -0.20(-1.15%) |