Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.11 | 17.16 | 16.94 | 16.98 | 89,400 | +0.03(+0.18%) |
Jan 29, 2004 | 16.91 | 17.10 | 16.91 | 16.95 | 5,800 | +0.14(+0.83%) |
Jan 28, 2004 | 17.30 | 17.30 | 16.81 | 16.81 | 10,000 | -0.29(-1.70%) |
Jan 27, 2004 | 16.53 | 17.50 | 16.53 | 17.10 | 54,800 | +0.35(+2.09%) |
Jan 26, 2004 | 16.89 | 17.10 | 16.61 | 16.75 | 12,200 | -0.25(-1.47%) |
Jan 23, 2004 | 17.10 | 17.30 | 16.94 | 17.00 | 26,500 | -0.13(-0.76%) |
Jan 22, 2004 | 17.14 | 17.15 | 16.95 | 17.13 | 74,200 | +0.03(+0.18%) |
Jan 21, 2004 | 17.17 | 17.34 | 16.96 | 17.10 | 24,900 | +0.03(+0.18%) |
Jan 20, 2004 | 17.02 | 17.13 | 16.95 | 17.07 | 24,300 | +0.03(+0.18%) |
Jan 16, 2004 | 16.90 | 17.05 | 16.90 | 17.04 | 24,500 | +0.06(+0.35%) |
Jan 15, 2004 | 17.07 | 17.07 | 16.60 | 16.98 | 9,600 | -0.12(-0.70%) |
Jan 14, 2004 | 17.20 | 17.20 | 17.00 | 17.10 | 92,570 | -0.10(-0.58%) |
Jan 13, 2004 | 16.70 | 17.20 | 16.70 | 17.20 | 4,400 | +0.10(+0.59%) |
Jan 12, 2004 | 17.05 | 17.10 | 16.56 | 17.10 | 128,575 | +0.02(+0.11%) |
Jan 09, 2004 | 17.18 | 17.19 | 17.00 | 17.08 | 46,110 | -0.05(-0.29%) |
Jan 08, 2004 | 17.25 | 17.31 | 16.85 | 17.13 | 65,405 | +0.13(+0.76%) |
Jan 07, 2004 | 16.11 | 17.27 | 16.11 | 17.00 | 297,417 | +0.50(+3.03%) |
Jan 06, 2004 | 16.01 | 16.50 | 15.93 | 16.50 | 125,800 | +0.00(+0.00%) |
Jan 05, 2004 | 16.00 | 16.79 | 15.77 | 16.50 | 30,800 | +0.40(+2.48%) |
Jan 02, 2004 | 16.35 | 16.89 | 16.10 | 16.10 | 16,600 | -0.23(-1.41%) |
Dec 31, 2003 | 16.43 | 16.43 | 16.18 | 16.33 | 27,100 | +0.23(+1.43%) |
Dec 30, 2003 | 16.25 | 16.25 | 16.05 | 16.10 | 4,909 | -0.15(-0.92%) |
Dec 29, 2003 | 16.55 | 16.55 | 16.07 | 16.25 | 8,500 | -0.23(-1.40%) |
Dec 26, 2003 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 16.66 | 16.66 | 16.48 | 16.48 | 1,235 | +0.13(+0.80%) |
Dec 23, 2003 | 16.72 | 16.72 | 15.55 | 16.35 | 45,202 | -0.36(-2.15%) |
Dec 22, 2003 | 16.36 | 16.86 | 15.72 | 16.71 | 14,800 | +0.59(+3.66%) |
Dec 19, 2003 | 16.75 | 16.98 | 16.12 | 16.12 | 3,674 | -0.18(-1.10%) |
Dec 18, 2003 | 16.20 | 16.88 | 15.89 | 16.30 | 10,800 | +0.42(+2.64%) |
Dec 17, 2003 | 16.39 | 16.39 | 15.88 | 15.88 | 7,820 | -0.12(-0.75%) |
Dec 16, 2003 | 15.40 | 16.00 | 15.40 | 16.00 | 14,853 | +0.40(+2.56%) |
Dec 15, 2003 | 15.71 | 16.20 | 15.43 | 15.60 | 7,320 | -0.60(-3.70%) |
Dec 12, 2003 | 16.80 | 16.80 | 15.69 | 16.20 | 20,488 | -0.80(-4.71%) |
Dec 11, 2003 | 17.12 | 17.12 | 17.00 | 17.00 | 2,800 | +0.10(+0.59%) |
Dec 10, 2003 | 17.93 | 17.95 | 16.85 | 16.90 | 7,399 | -0.35(-2.03%) |
Dec 09, 2003 | 17.15 | 17.25 | 17.15 | 17.25 | 5,065 | +0.10(+0.58%) |
Dec 08, 2003 | 17.67 | 17.67 | 17.15 | 17.15 | 3,500 | -0.43(-2.45%) |
Dec 05, 2003 | 17.49 | 17.49 | 17.25 | 17.58 | 6,875 | +0.09(+0.51%) |
Dec 04, 2003 | 17.44 | 17.50 | 17.43 | 17.49 | 24,342 | -0.01(-0.06%) |
Dec 03, 2003 | 17.60 | 17.79 | 17.50 | 17.50 | 54,992 | -0.10(-0.57%) |
Dec 02, 2003 | 17.02 | 17.99 | 16.94 | 17.60 | 80,640 | +0.60(+3.53%) |
Dec 01, 2003 | 16.52 | 17.00 | 16.27 | 17.00 | 22,500 | +0.00(+0.00%) |
Nov 28, 2003 | 16.20 | 17.00 | 16.20 | 17.00 | 39,966 | +0.60(+3.66%) |
Nov 26, 2003 | 16.40 | 16.40 | 16.01 | 16.40 | 3,476 | -0.00(-0.01%) |
Nov 25, 2003 | 15.75 | 16.40 | 15.75 | 16.40 | 71,095 | +1.05(+6.84%) |
Nov 24, 2003 | 15.97 | 16.20 | 15.35 | 15.35 | 15,870 | -0.85(-5.25%) |
Nov 21, 2003 | 16.20 | 16.20 | 16.20 | 16.20 | 1,300 | -0.10(-0.61%) |
Nov 20, 2003 | 16.30 | 16.30 | 16.30 | 16.30 | 100 | -0.00(-0.01%) |
Nov 19, 2003 | 16.30 | 16.30 | 16.00 | 16.30 | 6,945 | +0.20(+1.24%) |
Nov 18, 2003 | 16.00 | 16.90 | 15.84 | 16.10 | 64,017 | +0.10(+0.63%) |
Nov 17, 2003 | 15.30 | 16.00 | 15.30 | 16.00 | 1,500 | +0.20(+1.27%) |
Nov 14, 2003 | 15.50 | 16.00 | 15.00 | 15.80 | 26,308 | +0.41(+2.66%) |
Nov 13, 2003 | 15.00 | 15.39 | 15.00 | 15.39 | 69,152 | +0.24(+1.58%) |
Nov 12, 2003 | 15.62 | 15.90 | 14.95 | 15.15 | 127,650 | +0.10(+0.66%) |
Nov 11, 2003 | 15.90 | 15.90 | 15.05 | 15.05 | 6,500 | -0.85(-5.35%) |
Nov 10, 2003 | 15.85 | 15.96 | 15.80 | 15.90 | 3,200 | -0.05(-0.31%) |
Nov 07, 2003 | 16.00 | 16.49 | 15.85 | 15.95 | 16,975 | +0.11(+0.69%) |
Nov 06, 2003 | 16.00 | 16.10 | 15.25 | 15.84 | 5,526 | -0.36(-2.22%) |
Nov 05, 2003 | 16.25 | 16.50 | 16.20 | 16.20 | 75,916 | -0.20(-1.22%) |
Nov 04, 2003 | 16.40 | 16.40 | 16.00 | 16.40 | 44,855 | +0.40(+2.50%) |