Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.59 | 17.59 | 17.40 | 17.40 | 43,877 | -0.19(-1.10%) |
Jan 29, 2004 | 17.60 | 17.66 | 17.30 | 17.59 | 146,425 | -0.03(-0.18%) |
Jan 28, 2004 | 18.00 | 18.03 | 17.62 | 17.63 | 235,051 | -0.31(-1.75%) |
Jan 27, 2004 | 18.20 | 18.21 | 17.90 | 17.94 | 87,382 | -0.22(-1.20%) |
Jan 26, 2004 | 18.08 | 18.16 | 17.89 | 18.16 | 207,705 | +0.19(+1.03%) |
Jan 23, 2004 | 17.94 | 18.05 | 17.88 | 17.97 | 131,633 | -0.04(-0.22%) |
Jan 22, 2004 | 18.26 | 18.26 | 17.90 | 18.01 | 236,791 | -0.08(-0.44%) |
Jan 21, 2004 | 18.14 | 18.15 | 17.94 | 18.09 | 375,137 | +0.06(+0.36%) |
Jan 20, 2004 | 18.08 | 18.15 | 17.90 | 18.03 | 466,622 | +0.19(+1.04%) |
Jan 16, 2004 | 17.96 | 17.97 | 17.76 | 17.84 | 469,356 | -0.10(-0.54%) |
Jan 15, 2004 | 18.00 | 18.01 | 17.70 | 17.94 | 473,831 | -0.02(-0.13%) |
Jan 14, 2004 | 17.86 | 17.96 | 17.75 | 17.96 | 579,362 | +0.35(+1.96%) |
Jan 13, 2004 | 17.78 | 17.84 | 17.50 | 17.62 | 223,988 | -0.14(-0.77%) |
Jan 12, 2004 | 17.55 | 17.76 | 17.39 | 17.76 | 223,615 | +0.20(+1.15%) |
Jan 09, 2004 | 17.92 | 17.93 | 17.50 | 17.55 | 769,044 | -0.37(-2.06%) |
Jan 08, 2004 | 17.83 | 17.96 | 17.72 | 17.92 | 712,736 | +0.24(+1.37%) |
Jan 07, 2004 | 17.94 | 17.94 | 17.48 | 17.68 | 244,871 | -0.01(-0.05%) |
Jan 06, 2004 | 17.55 | 17.70 | 17.43 | 17.69 | 269,358 | +0.16(+0.92%) |
Jan 05, 2004 | 17.07 | 17.53 | 17.07 | 17.53 | 352,017 | +0.52(+3.08%) |
Jan 02, 2004 | 16.93 | 17.11 | 16.90 | 17.01 | 121,192 | +0.07(+0.43%) |
Dec 31, 2003 | 17.02 | 17.02 | 16.82 | 16.93 | 112,118 | +0.12(+0.72%) |
Dec 30, 2003 | 16.68 | 16.89 | 16.68 | 16.81 | 289,743 | +0.12(+0.72%) |
Dec 29, 2003 | 16.49 | 16.62 | 16.43 | 16.69 | 62,150 | +0.20(+1.22%) |
Dec 26, 2003 | 16.46 | 16.49 | 16.33 | 16.49 | 18,272 | +0.02(+0.10%) |
Dec 24, 2003 | 16.48 | 16.48 | 16.35 | 16.48 | 35,301 | +0.06(+0.34%) |
Dec 23, 2003 | 16.45 | 16.56 | 16.37 | 16.42 | 371,781 | +0.02(+0.10%) |
Dec 22, 2003 | 16.35 | 16.44 | 16.31 | 16.40 | 61,404 | +0.15(+0.94%) |
Dec 19, 2003 | 16.45 | 16.45 | 16.19 | 16.25 | 428,337 | -0.02(-0.15%) |
Dec 18, 2003 | 16.25 | 16.36 | 16.19 | 16.28 | 58,296 | +0.12(+0.75%) |
Dec 17, 2003 | 16.13 | 16.16 | 16.02 | 16.15 | 26,848 | +0.09(+0.55%) |
Dec 16, 2003 | 16.14 | 16.16 | 15.96 | 16.07 | 125,045 | +0.09(+0.55%) |
Dec 15, 2003 | 16.17 | 16.17 | 15.96 | 15.98 | 48,601 | -0.11(-0.70%) |
Dec 12, 2003 | 16.21 | 16.21 | 15.96 | 16.09 | 45,245 | -0.12(-0.74%) |
Dec 11, 2003 | 16.19 | 16.33 | 16.02 | 16.21 | 73,337 | +0.32(+2.03%) |
Dec 10, 2003 | 15.75 | 15.99 | 15.75 | 15.89 | 49,222 | +0.04(+0.25%) |
Dec 09, 2003 | 15.95 | 16.04 | 15.85 | 15.85 | 46,115 | -0.18(-1.15%) |
Dec 08, 2003 | 16.17 | 16.17 | 15.93 | 16.03 | 41,764 | -0.14(-0.90%) |
Dec 05, 2003 | 16.17 | 16.17 | 15.98 | 16.18 | 26,227 | +0.09(+0.55%) |
Dec 04, 2003 | 15.92 | 16.09 | 15.80 | 16.09 | 70,602 | +0.29(+1.83%) |
Dec 03, 2003 | 15.86 | 15.97 | 15.82 | 15.80 | 48,601 | -0.14(-0.91%) |
Dec 02, 2003 | 15.96 | 15.96 | 15.83 | 15.95 | 46,612 | -0.02(-0.15%) |
Dec 01, 2003 | 16.01 | 16.01 | 15.86 | 15.97 | 225,107 | +0.04(+0.25%) |
Nov 28, 2003 | 15.83 | 15.93 | 15.83 | 15.93 | 23,617 | +0.00(+0.00%) |
Nov 26, 2003 | 15.94 | 16.03 | 15.80 | 15.93 | 68,613 | +0.09(+0.56%) |
Nov 25, 2003 | 15.81 | 15.93 | 15.81 | 15.84 | 42,510 | +0.09(+0.56%) |
Nov 24, 2003 | 15.81 | 15.81 | 15.65 | 15.75 | 153,261 | +0.26(+1.66%) |
Nov 21, 2003 | 15.31 | 15.59 | 15.46 | 15.49 | 78,184 | +0.19(+1.21%) |
Nov 20, 2003 | 15.30 | 15.50 | 15.30 | 15.31 | 31,199 | -0.20(-1.30%) |
Nov 19, 2003 | 15.53 | 15.53 | 15.31 | 15.51 | 41,391 | -0.04(-0.26%) |
Nov 18, 2003 | 15.74 | 15.77 | 15.45 | 15.55 | 54,940 | -0.06(-0.41%) |
Nov 17, 2003 | 15.70 | 15.70 | 15.54 | 15.62 | 239,028 | -0.06(-0.36%) |
Nov 14, 2003 | 15.73 | 15.78 | 15.59 | 15.67 | 280,793 | +0.06(+0.41%) |
Nov 13, 2003 | 15.81 | 15.81 | 15.60 | 15.61 | 37,662 | -0.18(-1.12%) |
Nov 12, 2003 | 15.63 | 15.82 | 15.63 | 15.78 | 98,818 | +0.09(+0.56%) |
Nov 11, 2003 | 15.67 | 15.74 | 15.62 | 15.70 | 31,572 | -0.12(-0.76%) |
Nov 10, 2003 | 15.61 | 15.82 | 15.61 | 15.82 | 64,884 | +0.14(+0.92%) |
Nov 07, 2003 | 15.82 | 15.78 | 15.67 | 15.67 | 35,674 | -0.15(-0.97%) |
Nov 06, 2003 | 15.78 | 15.92 | 15.61 | 15.82 | 50,838 | -0.14(-0.91%) |
Nov 05, 2003 | 16.09 | 15.97 | 15.74 | 15.97 | 190,054 | +0.00(+0.00%) |
Nov 04, 2003 | 16.09 | 16.09 | 15.96 | 15.97 | 52,951 | -0.19(-1.15%) |