Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.88 | 17.93 | 17.85 | 17.85 | 2,583 | -0.11(-0.60%) |
Jan 29, 2004 | 18.02 | 18.02 | 17.96 | 17.96 | 10,333 | -0.06(-0.34%) |
Jan 28, 2004 | 18.12 | 18.12 | 18.02 | 18.02 | 4,520 | -0.09(-0.51%) |
Jan 27, 2004 | 18.19 | 18.19 | 18.12 | 18.12 | 11,948 | -0.14(-0.78%) |
Jan 26, 2004 | 18.19 | 18.26 | 18.04 | 18.26 | 4,520 | +0.05(+0.27%) |
Jan 23, 2004 | 18.04 | 18.21 | 18.04 | 18.21 | 2,583 | +0.09(+0.51%) |
Jan 22, 2004 | 17.91 | 18.12 | 17.91 | 18.12 | 5,812 | +0.22(+1.21%) |
Jan 21, 2004 | 17.91 | 17.91 | 17.90 | 17.90 | 2,260 | -0.02(-0.09%) |
Jan 20, 2004 | 17.84 | 17.91 | 17.84 | 17.91 | 2,583 | +0.02(+0.10%) |
Jan 16, 2004 | 17.96 | 17.96 | 17.90 | 17.90 | 5,166 | -0.14(-0.79%) |
Jan 15, 2004 | 17.77 | 18.04 | 17.76 | 18.04 | 7,427 | +0.35(+1.98%) |
Jan 14, 2004 | 17.67 | 17.71 | 17.56 | 17.69 | 1,614 | +0.08(+0.47%) |
Jan 13, 2004 | 17.41 | 17.60 | 17.41 | 17.60 | 3,875 | +0.19(+1.10%) |
Jan 12, 2004 | 17.42 | 17.42 | 17.41 | 17.41 | 645 | -0.08(-0.46%) |
Jan 09, 2004 | 17.38 | 17.50 | 17.38 | 17.49 | 9,041 | +0.08(+0.44%) |
Jan 08, 2004 | 17.41 | 17.41 | 17.41 | 17.42 | 1,614 | +0.00(+0.00%) |
Jan 07, 2004 | 17.34 | 17.42 | 17.34 | 17.42 | 4,198 | +0.07(+0.43%) |
Jan 06, 2004 | 17.33 | 17.37 | 17.33 | 17.34 | 1,614 | +0.09(+0.54%) |
Jan 05, 2004 | 17.18 | 17.25 | 17.18 | 17.25 | 645 | +0.00(+0.00%) |
Jan 02, 2004 | 17.31 | 17.37 | 17.22 | 17.25 | 3,552 | -0.01(-0.07%) |
Dec 31, 2003 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 17.26 | 17.26 | 17.26 | 17.26 | 322 | -0.00(-0.02%) |
Dec 29, 2003 | 17.22 | 17.34 | 17.22 | 17.26 | 3,229 | +0.11(+0.63%) |
Dec 26, 2003 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 17.26 | 17.26 | 17.16 | 17.16 | 1,614 | -0.06(-0.36%) |
Dec 23, 2003 | 17.25 | 17.25 | 17.22 | 17.22 | 4,520 | -0.11(-0.63%) |
Dec 22, 2003 | 17.20 | 17.33 | 17.16 | 17.33 | 7,104 | +0.19(+1.08%) |
Dec 19, 2003 | 17.19 | 17.19 | 17.14 | 17.14 | 2,260 | -0.12(-0.72%) |
Dec 18, 2003 | 17.22 | 17.26 | 17.22 | 17.26 | 5,166 | +0.06(+0.36%) |
Dec 17, 2003 | 17.20 | 17.20 | 17.20 | 17.20 | 645 | -0.09(-0.54%) |
Dec 16, 2003 | 17.28 | 17.33 | 17.28 | 17.30 | 3,875 | -0.12(-0.71%) |
Dec 15, 2003 | 17.50 | 17.50 | 17.42 | 17.42 | 1,937 | -0.14(-0.79%) |
Dec 12, 2003 | 17.56 | 17.56 | 17.56 | 17.56 | 645 | +0.11(+0.60%) |
Dec 11, 2003 | 17.62 | 17.73 | 17.45 | 17.45 | 15,500 | -0.05(-0.30%) |
Dec 10, 2003 | 17.30 | 17.50 | 17.26 | 17.51 | 12,594 | +0.32(+1.86%) |
Dec 09, 2003 | 17.26 | 17.26 | 17.19 | 17.19 | 3,229 | -0.02(-0.09%) |
Dec 08, 2003 | 17.19 | 17.20 | 17.19 | 17.20 | 3,875 | +0.05(+0.27%) |
Dec 05, 2003 | 17.19 | 17.19 | 17.16 | 17.16 | 2,260 | +0.02(+0.09%) |
Dec 04, 2003 | 17.14 | 17.14 | 17.14 | 17.14 | 1,614 | +0.09(+0.54%) |
Dec 03, 2003 | 17.03 | 17.05 | 16.99 | 17.05 | 3,875 | +0.25(+1.48%) |
Dec 02, 2003 | 16.58 | 16.68 | 16.57 | 16.80 | 6,135 | +0.28(+1.69%) |
Dec 01, 2003 | 16.43 | 16.47 | 16.43 | 16.52 | 3,552 | +0.11(+0.66%) |
Nov 28, 2003 | 16.36 | 16.41 | 16.36 | 16.41 | 1,614 | +0.01(+0.06%) |
Nov 26, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 968 | +0.07(+0.44%) |
Nov 25, 2003 | 16.31 | 16.33 | 16.31 | 16.33 | 10,333 | -0.00(-0.02%) |
Nov 24, 2003 | 16.46 | 16.46 | 16.34 | 16.34 | 4,520 | -0.08(-0.47%) |
Nov 21, 2003 | 16.47 | 16.47 | 16.38 | 16.41 | 5,166 | +0.00(+0.00%) |
Nov 20, 2003 | 16.41 | 16.44 | 16.41 | 16.41 | 17,760 | +0.03(+0.21%) |
Nov 19, 2003 | 16.38 | 16.38 | 16.38 | 16.38 | 322 | -0.00(-0.02%) |
Nov 18, 2003 | 16.29 | 16.38 | 16.29 | 16.38 | 1,291 | +0.06(+0.38%) |
Nov 17, 2003 | 16.32 | 16.32 | 16.32 | 16.32 | 14,208 | -0.09(-0.57%) |
Nov 14, 2003 | 16.41 | 16.41 | 16.34 | 16.41 | 9,687 | +0.08(+0.47%) |
Nov 13, 2003 | 16.21 | 16.34 | 16.21 | 16.34 | 5,812 | +0.07(+0.46%) |
Nov 12, 2003 | 16.32 | 16.32 | 16.26 | 16.26 | 2,583 | +0.00(+0.02%) |
Nov 11, 2003 | 16.30 | 16.30 | 16.26 | 16.26 | 1,614 | -0.10(-0.62%) |
Nov 10, 2003 | 16.36 | 16.36 | 16.36 | 16.36 | 645 | +0.07(+0.44%) |
Nov 07, 2003 | 16.29 | 16.29 | 16.29 | 16.29 | 3,229 | +0.02(+0.10%) |
Nov 06, 2003 | 16.37 | 16.37 | 16.27 | 16.27 | 5,489 | -0.05(-0.28%) |
Nov 05, 2003 | 16.47 | 16.32 | 16.32 | 16.32 | 8,718 | +0.00(+0.00%) |
Nov 04, 2003 | 16.47 | 16.47 | 16.39 | 16.32 | 8,718 | -0.16(-0.96%) |