Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.88 | 18.12 | 17.68 | 18.10 | 420,100 | +0.20(+1.12%) |
Jan 29, 2004 | 18.40 | 18.40 | 17.48 | 17.90 | 331,600 | -0.38(-2.08%) |
Jan 28, 2004 | 18.62 | 18.66 | 18.20 | 18.28 | 338,400 | -0.24(-1.32%) |
Jan 27, 2004 | 19.22 | 19.23 | 18.52 | 18.52 | 350,500 | -0.71(-3.67%) |
Jan 26, 2004 | 19.27 | 19.27 | 18.73 | 19.23 | 181,000 | -0.07(-0.39%) |
Jan 23, 2004 | 19.04 | 19.45 | 18.89 | 19.30 | 157,100 | +0.36(+1.87%) |
Jan 22, 2004 | 19.43 | 19.75 | 18.91 | 18.95 | 205,200 | -0.55(-2.82%) |
Jan 21, 2004 | 19.59 | 19.68 | 19.00 | 19.50 | 541,800 | +0.02(+0.13%) |
Jan 20, 2004 | 18.79 | 19.68 | 18.65 | 19.48 | 820,200 | -0.64(-3.21%) |
Jan 16, 2004 | 20.03 | 20.18 | 19.82 | 20.12 | 359,300 | +0.12(+0.63%) |
Jan 15, 2004 | 19.36 | 20.23 | 19.32 | 20.00 | 226,809 | -0.01(-0.05%) |
Jan 14, 2004 | 19.72 | 20.12 | 19.72 | 20.00 | 294,146 | +0.38(+1.91%) |
Jan 13, 2004 | 19.75 | 20.06 | 19.11 | 19.63 | 453,013 | -0.36(-1.80%) |
Jan 12, 2004 | 19.55 | 20.01 | 19.55 | 19.99 | 570,732 | +0.29(+1.50%) |
Jan 09, 2004 | 19.66 | 19.85 | 19.18 | 19.70 | 244,801 | +0.12(+0.61%) |
Jan 08, 2004 | 19.20 | 19.71 | 19.07 | 19.57 | 452,712 | +0.43(+2.22%) |
Jan 07, 2004 | 18.69 | 19.21 | 18.68 | 19.15 | 257,687 | +0.31(+1.67%) |
Jan 06, 2004 | 19.10 | 19.10 | 18.21 | 18.84 | 452,500 | +0.25(+1.35%) |
Jan 05, 2004 | 18.29 | 18.59 | 18.09 | 18.59 | 377,900 | +0.50(+2.74%) |
Jan 02, 2004 | 18.18 | 18.30 | 18.06 | 18.09 | 190,300 | -0.16(-0.88%) |
Dec 31, 2003 | 18.46 | 18.46 | 18.17 | 18.25 | 256,400 | -0.08(-0.44%) |
Dec 30, 2003 | 18.27 | 18.50 | 17.89 | 18.33 | 355,950 | +0.08(+0.44%) |
Dec 29, 2003 | 17.95 | 18.25 | 17.95 | 18.25 | 177,309 | +0.29(+1.59%) |
Dec 26, 2003 | 17.96 | 18.05 | 17.89 | 17.96 | 52,526 | -0.06(-0.33%) |
Dec 24, 2003 | 18.02 | 18.14 | 17.75 | 18.02 | 81,292 | +0.00(+0.03%) |
Dec 23, 2003 | 17.58 | 18.02 | 17.45 | 18.02 | 147,421 | +0.43(+2.47%) |
Dec 22, 2003 | 17.62 | 17.66 | 17.40 | 17.59 | 325,638 | -0.02(-0.11%) |
Dec 19, 2003 | 17.72 | 17.77 | 17.20 | 17.61 | 295,450 | +0.14(+0.77%) |
Dec 18, 2003 | 17.36 | 17.70 | 17.18 | 17.47 | 275,421 | +0.15(+0.87%) |
Dec 17, 2003 | 17.34 | 17.43 | 17.10 | 17.32 | 292,116 | +0.13(+0.76%) |
Dec 16, 2003 | 17.15 | 17.43 | 17.05 | 17.19 | 186,939 | -0.15(-0.87%) |
Dec 15, 2003 | 17.77 | 18.13 | 17.20 | 17.34 | 381,103 | -0.32(-1.84%) |
Dec 12, 2003 | 17.57 | 17.71 | 17.14 | 17.66 | 430,824 | +0.02(+0.14%) |
Dec 11, 2003 | 17.20 | 17.66 | 17.18 | 17.64 | 197,200 | +0.46(+2.71%) |
Dec 10, 2003 | 17.52 | 17.70 | 17.15 | 17.18 | 177,179 | -0.29(-1.69%) |
Dec 09, 2003 | 17.66 | 18.07 | 17.47 | 17.47 | 360,583 | -0.14(-0.80%) |
Dec 08, 2003 | 17.52 | 17.68 | 17.35 | 17.61 | 181,737 | +0.13(+0.74%) |
Dec 05, 2003 | 17.67 | 17.67 | 17.41 | 17.48 | 344,586 | -0.19(-1.07%) |
Dec 04, 2003 | 17.63 | 17.75 | 17.39 | 17.67 | 206,599 | +0.02(+0.11%) |
Dec 03, 2003 | 17.68 | 17.91 | 17.51 | 17.65 | 377,044 | -0.02(-0.08%) |
Dec 02, 2003 | 17.42 | 17.71 | 17.14 | 17.66 | 235,530 | +0.18(+1.03%) |
Dec 01, 2003 | 17.41 | 17.51 | 16.97 | 17.48 | 236,324 | +0.25(+1.48%) |
Nov 28, 2003 | 17.14 | 17.36 | 17.05 | 17.23 | 88,926 | -0.01(-0.06%) |
Nov 26, 2003 | 17.43 | 17.50 | 17.06 | 17.24 | 304,220 | -0.11(-0.63%) |
Nov 25, 2003 | 16.88 | 17.39 | 16.41 | 17.35 | 382,102 | +0.43(+2.56%) |
Nov 24, 2003 | 16.99 | 17.35 | 16.75 | 16.92 | 377,039 | -0.03(-0.19%) |
Nov 21, 2003 | 16.52 | 16.95 | 16.52 | 16.95 | 373,745 | +0.54(+3.29%) |
Nov 20, 2003 | 16.37 | 16.55 | 16.15 | 16.41 | 239,149 | -0.10(-0.61%) |
Nov 19, 2003 | 16.46 | 16.59 | 16.23 | 16.51 | 362,914 | +0.11(+0.67%) |
Nov 18, 2003 | 16.10 | 16.57 | 16.00 | 16.40 | 528,085 | +0.29(+1.83%) |
Nov 17, 2003 | 16.07 | 16.11 | 15.72 | 16.11 | 357,003 | -0.07(-0.40%) |
Nov 14, 2003 | 15.95 | 16.34 | 15.95 | 16.17 | 348,332 | +0.17(+1.03%) |
Nov 13, 2003 | 15.72 | 16.11 | 15.54 | 16.00 | 208,759 | +0.34(+2.17%) |
Nov 12, 2003 | 15.26 | 15.72 | 15.15 | 15.66 | 289,041 | +0.47(+3.09%) |
Nov 11, 2003 | 15.70 | 15.75 | 15.13 | 15.20 | 302,283 | -0.30(-1.97%) |
Nov 10, 2003 | 15.91 | 16.45 | 15.47 | 15.50 | 419,928 | -0.71(-4.41%) |
Nov 07, 2003 | 15.98 | 16.62 | 15.86 | 16.21 | 389,190 | +0.19(+1.19%) |
Nov 06, 2003 | 15.97 | 16.02 | 15.80 | 16.02 | 395,355 | +0.08(+0.53%) |
Nov 05, 2003 | 15.85 | 16.06 | 15.62 | 15.94 | 187,323 | +0.01(+0.09%) |
Nov 04, 2003 | 15.75 | 16.07 | 15.73 | 15.93 | 212,954 | +0.04(+0.28%) |