Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.90 | 16.95 | 16.73 | 16.86 | 217,606 | -0.04(-0.23%) |
Jan 29, 2004 | 16.86 | 17.00 | 16.84 | 16.90 | 491,854 | +0.03(+0.16%) |
Jan 28, 2004 | 16.80 | 17.10 | 16.77 | 16.87 | 631,408 | +0.07(+0.43%) |
Jan 27, 2004 | 16.86 | 16.87 | 16.71 | 16.80 | 339,697 | -0.05(-0.31%) |
Jan 26, 2004 | 16.77 | 16.85 | 16.63 | 16.85 | 316,767 | +0.09(+0.51%) |
Jan 23, 2004 | 16.63 | 16.77 | 16.59 | 16.77 | 397,401 | +0.15(+0.91%) |
Jan 22, 2004 | 16.67 | 16.73 | 16.59 | 16.61 | 404,083 | -0.05(-0.28%) |
Jan 21, 2004 | 16.52 | 16.66 | 16.46 | 16.66 | 616,982 | +0.21(+1.28%) |
Jan 20, 2004 | 16.26 | 16.55 | 16.23 | 16.45 | 505,825 | +0.26(+1.59%) |
Jan 16, 2004 | 16.37 | 16.38 | 16.19 | 16.19 | 281,689 | -0.11(-0.69%) |
Jan 15, 2004 | 16.30 | 16.36 | 16.25 | 16.31 | 274,248 | -0.06(-0.36%) |
Jan 14, 2004 | 16.25 | 16.36 | 16.21 | 16.36 | 365,208 | +0.15(+0.93%) |
Jan 13, 2004 | 16.32 | 16.32 | 16.20 | 16.21 | 405,146 | -0.09(-0.53%) |
Jan 12, 2004 | 16.23 | 16.32 | 16.19 | 16.30 | 336,963 | +0.13(+0.81%) |
Jan 09, 2004 | 16.19 | 16.31 | 16.15 | 16.17 | 320,563 | -0.08(-0.49%) |
Jan 08, 2004 | 16.13 | 16.26 | 16.11 | 16.25 | 253,747 | +0.13(+0.82%) |
Jan 07, 2004 | 16.02 | 16.13 | 16.02 | 16.11 | 231,273 | +0.10(+0.62%) |
Jan 06, 2004 | 16.13 | 16.24 | 16.00 | 16.02 | 352,149 | -0.13(-0.78%) |
Jan 05, 2004 | 16.29 | 16.39 | 16.08 | 16.14 | 244,332 | -0.14(-0.89%) |
Jan 02, 2004 | 16.17 | 16.36 | 16.17 | 16.29 | 255,873 | +0.28(+1.77%) |
Dec 31, 2003 | 16.40 | 16.46 | 16.00 | 16.00 | 244,484 | -0.45(-2.76%) |
Dec 30, 2003 | 16.36 | 16.46 | 16.33 | 16.46 | 144,413 | +0.05(+0.32%) |
Dec 29, 2003 | 16.34 | 16.46 | 16.33 | 16.40 | 204,850 | +0.07(+0.40%) |
Dec 26, 2003 | 16.30 | 16.38 | 16.29 | 16.34 | 82,456 | +0.10(+0.61%) |
Dec 24, 2003 | 16.29 | 16.36 | 16.20 | 16.24 | 152,005 | -0.05(-0.28%) |
Dec 23, 2003 | 16.09 | 16.29 | 16.06 | 16.29 | 408,031 | +0.30(+1.85%) |
Dec 22, 2003 | 15.96 | 16.09 | 15.75 | 15.99 | 681,824 | +0.09(+0.54%) |
Dec 19, 2003 | 16.03 | 16.12 | 15.87 | 15.90 | 700,046 | -0.13(-0.78%) |
Dec 18, 2003 | 16.10 | 16.10 | 16.02 | 16.03 | 423,368 | -0.07(-0.45%) |
Dec 17, 2003 | 16.14 | 16.14 | 16.12 | 16.10 | 355,945 | -0.10(-0.61%) |
Dec 16, 2003 | 16.00 | 16.21 | 16.00 | 16.20 | 336,963 | +0.14(+0.90%) |
Dec 15, 2003 | 16.34 | 16.36 | 16.05 | 16.05 | 360,501 | -0.13(-0.81%) |
Dec 12, 2003 | 16.13 | 16.19 | 16.11 | 16.19 | 338,482 | +0.07(+0.41%) |
Dec 11, 2003 | 16.12 | 16.27 | 16.02 | 16.12 | 335,900 | +0.07(+0.41%) |
Dec 10, 2003 | 16.16 | 16.19 | 16.05 | 16.05 | 240,536 | -0.13(-0.81%) |
Dec 09, 2003 | 16.34 | 16.39 | 16.15 | 16.19 | 447,513 | -0.15(-0.93%) |
Dec 08, 2003 | 16.29 | 16.36 | 16.23 | 16.34 | 228,995 | +0.14(+0.89%) |
Dec 05, 2003 | 16.23 | 16.29 | 16.16 | 16.19 | 214,569 | +0.00(+0.00%) |
Dec 04, 2003 | 16.11 | 16.21 | 16.09 | 16.19 | 248,736 | +0.09(+0.57%) |
Dec 03, 2003 | 16.37 | 16.37 | 16.09 | 16.10 | 213,810 | -0.27(-1.65%) |
Dec 02, 2003 | 16.32 | 16.41 | 16.27 | 16.37 | 218,821 | +0.07(+0.40%) |
Dec 01, 2003 | 16.23 | 16.33 | 16.26 | 16.31 | 317,678 | +0.07(+0.45%) |
Nov 28, 2003 | 16.17 | 16.32 | 16.13 | 16.23 | 120,723 | -0.03(-0.20%) |
Nov 26, 2003 | 16.33 | 16.36 | 16.22 | 16.27 | 172,050 | -0.03(-0.20%) |
Nov 25, 2003 | 16.21 | 16.30 | 16.21 | 16.30 | 223,528 | -0.01(-0.08%) |
Nov 24, 2003 | 16.09 | 16.31 | 16.09 | 16.31 | 269,692 | +0.28(+1.72%) |
Nov 21, 2003 | 16.09 | 16.07 | 16.01 | 16.04 | 237,195 | -0.05(-0.33%) |
Nov 20, 2003 | 16.12 | 16.17 | 16.03 | 16.09 | 2,053,217 | -0.03(-0.16%) |
Nov 19, 2003 | 16.06 | 16.19 | 16.07 | 16.11 | 228,236 | +0.05(+0.33%) |
Nov 18, 2003 | 16.26 | 16.32 | 16.06 | 16.06 | 216,543 | -0.20(-1.25%) |
Nov 17, 2003 | 16.11 | 16.29 | 16.06 | 16.27 | 258,151 | +0.01(+0.08%) |
Nov 14, 2003 | 16.38 | 16.39 | 16.22 | 16.25 | 248,433 | -0.02(-0.12%) |
Nov 13, 2003 | 16.19 | 16.28 | 16.17 | 16.27 | 265,288 | +0.08(+0.49%) |
Nov 12, 2003 | 16.04 | 16.27 | 16.04 | 16.19 | 320,108 | +0.18(+1.15%) |
Nov 11, 2003 | 16.16 | 16.17 | 16.00 | 16.01 | 172,354 | +0.01(+0.04%) |
Nov 10, 2003 | 16.13 | 16.13 | 15.99 | 16.00 | 266,199 | -0.09(-0.53%) |
Nov 07, 2003 | 16.17 | 16.23 | 16.08 | 16.09 | 232,184 | -0.01(-0.04%) |
Nov 06, 2003 | 16.17 | 16.17 | 16.09 | 16.09 | 217,606 | -0.03(-0.16%) |
Nov 05, 2003 | 16.23 | 16.27 | 16.06 | 16.12 | 282,903 | -0.05(-0.33%) |
Nov 04, 2003 | 16.22 | 16.25 | 16.11 | 16.17 | 237,007 | -0.05(-0.32%) |