Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 19.15 | 19.37 | 19.03 | 19.25 | 228,400 | -0.15(-0.77%) |
Jan 29, 2004 | 19.25 | 19.40 | 19.00 | 19.40 | 285,000 | +0.30(+1.57%) |
Jan 28, 2004 | 18.98 | 19.37 | 18.96 | 19.10 | 458,100 | +0.00(+0.00%) |
Jan 27, 2004 | 19.45 | 19.53 | 19.00 | 19.10 | 113,400 | -0.34(-1.75%) |
Jan 26, 2004 | 19.05 | 19.80 | 18.95 | 19.44 | 210,300 | +0.14(+0.73%) |
Jan 23, 2004 | 19.15 | 19.54 | 18.91 | 19.30 | 174,100 | +0.15(+0.78%) |
Jan 22, 2004 | 19.40 | 19.54 | 19.02 | 19.15 | 233,900 | -0.50(-2.54%) |
Jan 21, 2004 | 18.90 | 19.65 | 18.79 | 19.65 | 142,200 | +0.69(+3.64%) |
Jan 20, 2004 | 18.96 | 19.40 | 18.80 | 18.96 | 375,500 | -0.15(-0.78%) |
Jan 16, 2004 | 19.30 | 19.45 | 18.90 | 19.11 | 508,900 | +0.06(+0.31%) |
Jan 15, 2004 | 19.64 | 19.64 | 18.60 | 19.05 | 190,800 | -0.52(-2.66%) |
Jan 14, 2004 | 19.30 | 19.64 | 19.30 | 19.57 | 78,500 | +0.12(+0.62%) |
Jan 13, 2004 | 19.40 | 19.45 | 19.05 | 19.45 | 86,400 | +0.18(+0.93%) |
Jan 12, 2004 | 18.80 | 19.33 | 18.80 | 19.27 | 170,000 | +0.39(+2.07%) |
Jan 09, 2004 | 19.20 | 19.35 | 18.84 | 18.88 | 106,300 | -0.16(-0.84%) |
Jan 08, 2004 | 19.10 | 19.10 | 18.51 | 19.04 | 173,700 | -0.26(-1.35%) |
Jan 07, 2004 | 18.70 | 19.30 | 18.70 | 19.30 | 70,800 | +0.36(+1.90%) |
Jan 06, 2004 | 18.95 | 19.38 | 18.90 | 18.94 | 130,100 | +0.10(+0.53%) |
Jan 05, 2004 | 18.60 | 18.97 | 18.52 | 18.84 | 170,600 | +0.10(+0.53%) |
Jan 02, 2004 | 18.98 | 19.10 | 18.52 | 18.74 | 75,700 | -0.11(-0.58%) |
Dec 31, 2003 | 19.48 | 19.48 | 18.84 | 18.85 | 153,800 | -0.65(-3.33%) |
Dec 30, 2003 | 19.53 | 19.78 | 19.35 | 19.50 | 166,200 | -0.13(-0.66%) |
Dec 29, 2003 | 19.50 | 19.97 | 19.38 | 19.63 | 96,000 | +0.13(+0.67%) |
Dec 26, 2003 | 19.35 | 19.50 | 19.27 | 19.50 | 19,300 | +0.24(+1.25%) |
Dec 24, 2003 | 19.50 | 19.50 | 19.23 | 19.26 | 43,800 | -0.34(-1.73%) |
Dec 23, 2003 | 19.15 | 19.60 | 18.90 | 19.60 | 106,100 | +0.45(+2.35%) |
Dec 22, 2003 | 18.60 | 19.15 | 18.60 | 19.15 | 103,100 | +0.12(+0.63%) |
Dec 19, 2003 | 18.90 | 19.05 | 18.57 | 19.03 | 93,500 | +0.07(+0.37%) |
Dec 18, 2003 | 18.72 | 19.12 | 18.19 | 18.96 | 161,200 | +0.24(+1.28%) |
Dec 17, 2003 | 17.85 | 18.68 | 17.82 | 18.72 | 285,800 | +0.92(+5.17%) |
Dec 16, 2003 | 17.65 | 17.99 | 17.41 | 17.80 | 171,800 | +0.52(+3.01%) |
Dec 15, 2003 | 17.80 | 17.95 | 17.28 | 17.28 | 88,500 | -0.42(-2.37%) |
Dec 12, 2003 | 17.70 | 17.79 | 17.51 | 17.70 | 82,200 | -0.18(-1.01%) |
Dec 11, 2003 | 17.75 | 17.90 | 17.73 | 17.88 | 139,000 | +0.33(+1.88%) |
Dec 10, 2003 | 17.80 | 17.80 | 17.37 | 17.55 | 108,800 | -0.13(-0.74%) |
Dec 09, 2003 | 17.74 | 17.74 | 17.45 | 17.68 | 94,300 | -0.14(-0.79%) |
Dec 08, 2003 | 17.88 | 17.88 | 17.51 | 17.82 | 81,100 | +0.05(+0.28%) |
Dec 05, 2003 | 17.90 | 17.90 | 17.35 | 17.77 | 69,700 | +0.12(+0.68%) |
Dec 04, 2003 | 16.80 | 17.61 | 16.80 | 17.65 | 121,700 | +0.67(+3.95%) |
Dec 03, 2003 | 17.10 | 17.50 | 16.90 | 16.98 | 95,300 | -0.02(-0.12%) |
Dec 02, 2003 | 17.33 | 17.47 | 17.00 | 17.00 | 154,700 | -0.45(-2.58%) |
Dec 01, 2003 | 17.35 | 17.52 | 17.20 | 17.45 | 108,600 | +0.27(+1.57%) |
Nov 28, 2003 | 17.20 | 17.25 | 16.97 | 17.18 | 62,400 | -0.07(-0.41%) |
Nov 26, 2003 | 17.24 | 17.29 | 16.98 | 17.25 | 147,700 | +0.12(+0.70%) |
Nov 25, 2003 | 17.60 | 17.58 | 17.13 | 17.13 | 154,100 | -0.47(-2.67%) |
Nov 24, 2003 | 17.60 | 17.95 | 17.48 | 17.60 | 181,900 | +0.00(+0.00%) |
Nov 21, 2003 | 17.68 | 17.79 | 17.50 | 17.60 | 160,400 | +0.20(+1.15%) |
Nov 20, 2003 | 16.90 | 17.53 | 16.90 | 17.40 | 296,800 | +0.34(+1.99%) |
Nov 19, 2003 | 16.71 | 17.10 | 16.48 | 17.06 | 147,400 | +0.46(+2.77%) |
Nov 18, 2003 | 16.55 | 16.91 | 16.55 | 16.60 | 144,200 | -0.01(-0.06%) |
Nov 17, 2003 | 16.31 | 16.71 | 16.27 | 16.61 | 109,900 | +0.19(+1.16%) |
Nov 14, 2003 | 16.70 | 16.79 | 16.27 | 16.42 | 138,500 | -0.08(-0.48%) |
Nov 13, 2003 | 16.70 | 16.96 | 16.40 | 16.50 | 165,000 | -0.45(-2.65%) |
Nov 12, 2003 | 16.43 | 16.95 | 16.43 | 16.95 | 164,000 | +0.62(+3.80%) |
Nov 11, 2003 | 16.26 | 16.41 | 16.05 | 16.33 | 101,900 | -0.06(-0.37%) |
Nov 10, 2003 | 16.50 | 16.62 | 16.39 | 16.39 | 95,200 | +0.01(+0.06%) |
Nov 07, 2003 | 16.80 | 16.90 | 16.38 | 16.38 | 127,100 | -0.46(-2.73%) |
Nov 06, 2003 | 16.51 | 16.95 | 16.51 | 16.84 | 117,000 | +0.27(+1.63%) |
Nov 05, 2003 | 16.25 | 16.60 | 16.25 | 16.57 | 144,900 | +0.53(+3.30%) |
Nov 04, 2003 | 16.25 | 16.25 | 16.25 | 16.04 | 274,264 | -0.45(-2.73%) |