Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 19.63 | 19.83 | 19.38 | 19.42 | 179,643 | -0.23(-1.15%) |
Jan 29, 2004 | 19.58 | 19.88 | 19.57 | 19.65 | 148,312 | +0.01(+0.03%) |
Jan 28, 2004 | 19.85 | 20.03 | 19.63 | 19.64 | 118,835 | -0.26(-1.30%) |
Jan 27, 2004 | 20.23 | 20.23 | 19.88 | 19.90 | 84,908 | -0.36(-1.78%) |
Jan 26, 2004 | 20.00 | 20.30 | 19.98 | 20.26 | 69,521 | +0.25(+1.27%) |
Jan 23, 2004 | 19.66 | 20.03 | 19.66 | 20.01 | 104,189 | +0.26(+1.34%) |
Jan 22, 2004 | 19.95 | 20.03 | 19.68 | 19.74 | 124,026 | -0.18(-0.89%) |
Jan 21, 2004 | 20.11 | 20.24 | 19.82 | 19.92 | 83,054 | -0.14(-0.70%) |
Jan 20, 2004 | 19.64 | 20.06 | 19.64 | 20.06 | 86,206 | +0.42(+2.14%) |
Jan 16, 2004 | 19.62 | 19.65 | 19.53 | 19.64 | 118,093 | +0.02(+0.08%) |
Jan 15, 2004 | 19.60 | 19.62 | 19.45 | 19.62 | 86,947 | +0.09(+0.44%) |
Jan 14, 2004 | 19.26 | 19.59 | 19.25 | 19.54 | 63,959 | +0.22(+1.15%) |
Jan 13, 2004 | 19.34 | 19.39 | 19.20 | 19.32 | 94,548 | -0.05(-0.25%) |
Jan 12, 2004 | 19.41 | 19.45 | 19.20 | 19.36 | 91,211 | -0.05(-0.28%) |
Jan 09, 2004 | 19.58 | 19.73 | 19.42 | 19.42 | 131,627 | -0.40(-2.01%) |
Jan 08, 2004 | 19.90 | 19.90 | 19.66 | 19.82 | 71,004 | -0.06(-0.33%) |
Jan 07, 2004 | 19.96 | 20.01 | 19.81 | 19.88 | 69,335 | -0.04(-0.19%) |
Jan 06, 2004 | 19.61 | 20.02 | 19.58 | 19.92 | 207,266 | +0.31(+1.60%) |
Jan 05, 2004 | 19.55 | 19.69 | 19.47 | 19.61 | 98,071 | +0.02(+0.11%) |
Jan 02, 2004 | 19.55 | 19.62 | 19.45 | 19.59 | 87,874 | +0.17(+0.86%) |
Dec 31, 2003 | 19.88 | 19.93 | 19.42 | 19.42 | 139,413 | -0.40(-2.04%) |
Dec 30, 2003 | 19.86 | 20.03 | 19.82 | 19.82 | 63,218 | -0.06(-0.33%) |
Dec 29, 2003 | 19.63 | 19.89 | 19.63 | 19.89 | 77,493 | +0.39(+1.99%) |
Dec 26, 2003 | 19.34 | 19.50 | 19.31 | 19.50 | 30,033 | +0.16(+0.84%) |
Dec 24, 2003 | 19.31 | 19.39 | 19.27 | 19.34 | 35,224 | -0.01(-0.03%) |
Dec 23, 2003 | 19.39 | 19.42 | 19.26 | 19.34 | 70,077 | -0.08(-0.42%) |
Dec 22, 2003 | 19.42 | 19.53 | 19.35 | 19.42 | 75,824 | -0.05(-0.25%) |
Dec 19, 2003 | 19.42 | 19.56 | 19.42 | 19.47 | 81,571 | +0.06(+0.33%) |
Dec 18, 2003 | 19.74 | 19.74 | 19.41 | 19.41 | 143,677 | -0.38(-1.94%) |
Dec 17, 2003 | 19.69 | 19.79 | 19.66 | 19.79 | 76,936 | +0.13(+0.69%) |
Dec 16, 2003 | 19.69 | 19.80 | 19.62 | 19.66 | 37,819 | +0.11(+0.55%) |
Dec 15, 2003 | 19.93 | 19.93 | 19.55 | 19.55 | 111,790 | -0.38(-1.89%) |
Dec 12, 2003 | 19.65 | 19.93 | 19.62 | 19.93 | 51,538 | +0.10(+0.52%) |
Dec 11, 2003 | 19.59 | 19.87 | 19.59 | 19.82 | 101,964 | +0.24(+1.21%) |
Dec 10, 2003 | 19.47 | 19.59 | 19.47 | 19.59 | 90,285 | +0.17(+0.86%) |
Dec 09, 2003 | 19.57 | 19.59 | 19.41 | 19.42 | 111,790 | -0.18(-0.91%) |
Dec 08, 2003 | 19.32 | 19.62 | 19.32 | 19.60 | 77,493 | +0.28(+1.45%) |
Dec 05, 2003 | 19.28 | 19.40 | 19.28 | 19.32 | 26,140 | +0.03(+0.17%) |
Dec 04, 2003 | 19.28 | 19.31 | 19.24 | 19.28 | 53,206 | -0.03(-0.17%) |
Dec 03, 2003 | 19.28 | 19.45 | 19.28 | 19.32 | 63,218 | +0.11(+0.59%) |
Dec 02, 2003 | 19.28 | 19.35 | 19.13 | 19.20 | 61,734 | -0.05(-0.28%) |
Dec 01, 2003 | 19.14 | 19.28 | 19.12 | 19.26 | 83,425 | +0.30(+1.56%) |
Nov 28, 2003 | 19.23 | 19.27 | 18.96 | 18.96 | 39,117 | -0.24(-1.26%) |
Nov 26, 2003 | 19.36 | 19.37 | 19.14 | 19.20 | 49,313 | +0.07(+0.37%) |
Nov 25, 2003 | 18.91 | 19.13 | 18.90 | 19.13 | 90,099 | +0.17(+0.91%) |
Nov 24, 2003 | 18.90 | 18.96 | 18.83 | 18.96 | 113,087 | +0.06(+0.34%) |
Nov 21, 2003 | 18.89 | 19.09 | 18.89 | 18.90 | 79,717 | +0.06(+0.31%) |
Nov 20, 2003 | 18.93 | 18.97 | 18.86 | 18.84 | 76,751 | -0.20(-1.08%) |
Nov 19, 2003 | 18.74 | 19.09 | 18.74 | 19.04 | 77,493 | +0.36(+1.93%) |
Nov 18, 2003 | 19.15 | 19.23 | 18.69 | 18.68 | 71,931 | -0.47(-2.45%) |
Nov 17, 2003 | 18.88 | 19.15 | 18.83 | 19.15 | 121,430 | +0.30(+1.57%) |
Nov 14, 2003 | 19.04 | 19.12 | 18.80 | 18.85 | 62,847 | -0.13(-0.71%) |
Nov 13, 2003 | 18.80 | 19.02 | 18.80 | 18.99 | 69,335 | +0.13(+0.72%) |
Nov 12, 2003 | 18.77 | 18.96 | 18.77 | 18.85 | 122,542 | +0.09(+0.49%) |
Nov 11, 2003 | 18.72 | 18.84 | 18.61 | 18.76 | 76,195 | -0.01(-0.03%) |
Nov 10, 2003 | 18.60 | 18.77 | 18.51 | 18.77 | 82,127 | +0.05(+0.29%) |
Nov 07, 2003 | 18.79 | 18.79 | 18.58 | 18.71 | 79,346 | -0.13(-0.69%) |
Nov 06, 2003 | 18.56 | 18.85 | 18.50 | 18.84 | 72,487 | +0.31(+1.66%) |
Nov 05, 2003 | 18.28 | 18.73 | 18.47 | 18.53 | 74,897 | -0.12(-0.66%) |
Nov 04, 2003 | 18.28 | 18.80 | 18.45 | 18.66 | 222,388 | +0.38(+2.07%) |