Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.20 | 17.27 | 17.10 | 17.17 | 48,704 | -0.08(-0.48%) |
Jan 29, 2004 | 17.47 | 17.50 | 17.14 | 17.25 | 56,882 | -0.14(-0.79%) |
Jan 28, 2004 | 17.44 | 17.51 | 17.34 | 17.39 | 53,611 | -0.08(-0.44%) |
Jan 27, 2004 | 17.47 | 17.54 | 17.20 | 17.46 | 64,879 | +0.05(+0.32%) |
Jan 26, 2004 | 17.33 | 17.50 | 17.23 | 17.41 | 72,512 | +0.16(+0.93%) |
Jan 23, 2004 | 17.28 | 17.33 | 17.09 | 17.25 | 91,230 | +0.04(+0.26%) |
Jan 22, 2004 | 17.06 | 17.24 | 16.98 | 17.21 | 95,774 | +0.23(+1.33%) |
Jan 21, 2004 | 17.15 | 17.17 | 16.92 | 16.98 | 67,786 | -0.13(-0.74%) |
Jan 20, 2004 | 17.06 | 17.14 | 17.01 | 17.11 | 90,685 | +0.10(+0.62%) |
Jan 16, 2004 | 16.95 | 17.04 | 16.87 | 17.00 | 83,052 | +0.08(+0.45%) |
Jan 15, 2004 | 16.98 | 16.98 | 16.82 | 16.93 | 76,691 | +0.03(+0.20%) |
Jan 14, 2004 | 16.76 | 16.91 | 16.71 | 16.89 | 87,414 | +0.22(+1.32%) |
Jan 13, 2004 | 16.78 | 16.83 | 16.62 | 16.67 | 81,417 | -0.11(-0.66%) |
Jan 12, 2004 | 17.03 | 17.05 | 16.66 | 16.78 | 88,141 | -0.17(-0.97%) |
Jan 09, 2004 | 17.00 | 17.00 | 16.89 | 16.95 | 78,872 | +0.08(+0.49%) |
Jan 08, 2004 | 17.06 | 17.06 | 16.81 | 16.87 | 99,953 | -0.11(-0.65%) |
Jan 07, 2004 | 17.00 | 17.00 | 16.92 | 16.98 | 82,143 | -0.08(-0.48%) |
Jan 06, 2004 | 17.04 | 17.06 | 16.95 | 17.06 | 147,750 | +0.15(+0.91%) |
Jan 05, 2004 | 16.77 | 16.95 | 16.77 | 16.90 | 104,497 | +0.25(+1.49%) |
Jan 02, 2004 | 16.92 | 16.92 | 16.62 | 16.66 | 103,952 | -0.26(-1.56%) |
Dec 31, 2003 | 16.95 | 17.05 | 16.81 | 16.92 | 117,945 | -0.08(-0.49%) |
Dec 30, 2003 | 16.78 | 17.00 | 16.78 | 17.00 | 92,139 | +0.12(+0.72%) |
Dec 29, 2003 | 16.83 | 17.05 | 16.87 | 16.88 | 107,586 | +0.06(+0.33%) |
Dec 26, 2003 | 16.84 | 16.92 | 16.82 | 16.83 | 36,528 | -0.06(-0.33%) |
Dec 24, 2003 | 16.94 | 17.00 | 16.73 | 16.88 | 42,889 | -0.06(-0.36%) |
Dec 23, 2003 | 17.01 | 17.05 | 16.90 | 16.94 | 62,516 | -0.08(-0.45%) |
Dec 22, 2003 | 17.36 | 17.36 | 17.01 | 17.02 | 101,044 | -0.06(-0.32%) |
Dec 19, 2003 | 16.95 | 17.09 | 16.88 | 17.07 | 55,792 | +0.19(+1.11%) |
Dec 18, 2003 | 17.00 | 17.03 | 16.81 | 16.89 | 60,881 | -0.03(-0.20%) |
Dec 17, 2003 | 16.78 | 17.04 | 16.78 | 16.92 | 70,694 | +0.15(+0.92%) |
Dec 16, 2003 | 16.43 | 16.78 | 16.43 | 16.77 | 113,947 | +0.42(+2.56%) |
Dec 15, 2003 | 16.75 | 16.78 | 16.35 | 16.35 | 147,204 | -0.37(-2.24%) |
Dec 12, 2003 | 16.67 | 16.72 | 16.54 | 16.72 | 65,424 | +0.10(+0.63%) |
Dec 11, 2003 | 16.50 | 16.62 | 16.37 | 16.62 | 52,157 | +0.15(+0.90%) |
Dec 10, 2003 | 16.69 | 16.73 | 16.40 | 16.47 | 66,878 | -0.22(-1.32%) |
Dec 09, 2003 | 16.66 | 16.70 | 16.60 | 16.69 | 102,679 | +0.03(+0.17%) |
Dec 08, 2003 | 16.56 | 16.66 | 16.56 | 16.66 | 181,916 | +0.15(+0.90%) |
Dec 05, 2003 | 16.08 | 16.56 | 16.08 | 16.51 | 109,949 | +0.15(+0.94%) |
Dec 04, 2003 | 16.57 | 16.62 | 16.40 | 16.36 | 222,443 | -0.24(-1.43%) |
Dec 03, 2003 | 16.81 | 16.84 | 16.60 | 16.60 | 120,489 | -0.21(-1.28%) |
Dec 02, 2003 | 16.46 | 16.89 | 16.46 | 16.81 | 94,683 | +0.28(+1.66%) |
Dec 01, 2003 | 16.45 | 16.47 | 16.42 | 16.54 | 118,490 | +0.14(+0.84%) |
Nov 28, 2003 | 16.40 | 16.45 | 16.38 | 16.40 | 48,341 | -0.01(-0.03%) |
Nov 26, 2003 | 16.37 | 16.45 | 16.37 | 16.40 | 125,396 | +0.03(+0.20%) |
Nov 25, 2003 | 16.35 | 16.45 | 16.34 | 16.37 | 100,499 | -0.03(-0.20%) |
Nov 24, 2003 | 16.43 | 16.45 | 16.34 | 16.40 | 94,865 | +0.03(+0.17%) |
Nov 21, 2003 | 16.43 | 16.43 | 16.35 | 16.38 | 52,703 | -0.05(-0.30%) |
Nov 20, 2003 | 16.41 | 16.43 | 16.29 | 16.43 | 84,688 | +0.13(+0.78%) |
Nov 19, 2003 | 16.43 | 16.43 | 16.26 | 16.30 | 73,239 | -0.10(-0.64%) |
Nov 18, 2003 | 16.43 | 16.43 | 16.43 | 16.40 | 116,673 | -0.02(-0.13%) |
Nov 17, 2003 | 16.38 | 16.43 | 16.35 | 16.43 | 213,538 | +0.00(+0.00%) |
Nov 14, 2003 | 16.41 | 16.43 | 16.29 | 16.43 | 93,775 | +0.08(+0.51%) |
Nov 13, 2003 | 16.43 | 16.44 | 16.26 | 16.34 | 116,310 | -0.09(-0.54%) |
Nov 12, 2003 | 16.44 | 16.45 | 16.40 | 16.43 | 142,116 | +0.08(+0.47%) |
Nov 11, 2003 | 16.34 | 16.45 | 16.34 | 16.35 | 126,850 | +0.08(+0.47%) |
Nov 10, 2003 | 16.06 | 16.43 | 15.96 | 16.28 | 102,316 | +0.21(+1.34%) |
Nov 07, 2003 | 15.73 | 15.98 | 15.72 | 16.06 | 159,744 | +0.41(+2.60%) |
Nov 06, 2003 | 15.48 | 15.65 | 15.48 | 15.65 | 82,689 | +0.17(+1.07%) |
Nov 05, 2003 | 15.68 | 15.58 | 15.49 | 15.49 | 155,746 | -0.13(-0.85%) |
Nov 04, 2003 | 15.68 | 15.68 | 15.62 | 15.62 | 135,473 | -0.06(-0.39%) |