Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.50 | 17.85 | 17.35 | 17.45 | 24,000 | +0.04(+0.23%) |
Jan 29, 2004 | 17.65 | 17.75 | 17.20 | 17.41 | 43,800 | -0.29(-1.64%) |
Jan 28, 2004 | 18.70 | 18.71 | 17.50 | 17.70 | 25,700 | -1.25(-6.60%) |
Jan 27, 2004 | 19.05 | 19.05 | 18.78 | 18.95 | 15,300 | -0.04(-0.21%) |
Jan 26, 2004 | 18.65 | 18.99 | 18.30 | 18.99 | 15,900 | +0.19(+1.01%) |
Jan 23, 2004 | 19.22 | 19.22 | 18.37 | 18.80 | 29,400 | -0.55(-2.84%) |
Jan 22, 2004 | 19.20 | 19.51 | 19.00 | 19.35 | 46,000 | +0.15(+0.78%) |
Jan 21, 2004 | 18.95 | 19.26 | 18.85 | 19.20 | 36,500 | +0.40(+2.13%) |
Jan 20, 2004 | 19.50 | 19.55 | 18.60 | 18.80 | 44,600 | -0.45(-2.34%) |
Jan 16, 2004 | 18.55 | 19.70 | 18.50 | 19.25 | 60,900 | +0.70(+3.77%) |
Jan 15, 2004 | 18.95 | 18.95 | 18.53 | 18.55 | 18,700 | -0.50(-2.62%) |
Jan 14, 2004 | 19.10 | 19.21 | 18.80 | 19.05 | 14,000 | +0.05(+0.26%) |
Jan 13, 2004 | 19.16 | 19.16 | 18.75 | 19.00 | 26,400 | -0.15(-0.78%) |
Jan 12, 2004 | 18.45 | 19.47 | 18.45 | 19.15 | 37,900 | +0.85(+4.64%) |
Jan 09, 2004 | 19.00 | 19.00 | 18.22 | 18.30 | 46,100 | -0.80(-4.19%) |
Jan 08, 2004 | 17.80 | 19.28 | 17.79 | 19.10 | 101,300 | +1.30(+7.30%) |
Jan 07, 2004 | 18.00 | 18.03 | 17.55 | 17.80 | 36,100 | -0.35(-1.93%) |
Jan 06, 2004 | 18.44 | 18.46 | 18.12 | 18.15 | 23,500 | -0.29(-1.57%) |
Jan 05, 2004 | 18.30 | 18.44 | 18.10 | 18.44 | 44,200 | +0.24(+1.32%) |
Jan 02, 2004 | 18.01 | 18.30 | 18.01 | 18.20 | 52,300 | +0.29(+1.62%) |
Dec 31, 2003 | 18.00 | 18.18 | 17.76 | 17.91 | 38,900 | -0.20(-1.10%) |
Dec 30, 2003 | 18.36 | 18.36 | 18.10 | 18.11 | 18,800 | -0.35(-1.90%) |
Dec 29, 2003 | 18.23 | 18.46 | 18.15 | 18.46 | 42,200 | +0.33(+1.82%) |
Dec 26, 2003 | 18.15 | 18.25 | 18.13 | 18.13 | 5,600 | +0.13(+0.72%) |
Dec 24, 2003 | 17.95 | 18.02 | 17.88 | 18.00 | 12,400 | -0.16(-0.88%) |
Dec 23, 2003 | 17.90 | 18.25 | 17.75 | 18.16 | 19,200 | +0.59(+3.36%) |
Dec 22, 2003 | 17.29 | 17.58 | 17.25 | 17.57 | 12,900 | -0.08(-0.45%) |
Dec 19, 2003 | 17.69 | 17.69 | 17.41 | 17.65 | 16,600 | -0.05(-0.28%) |
Dec 18, 2003 | 17.52 | 17.75 | 17.35 | 17.70 | 14,200 | +0.05(+0.28%) |
Dec 17, 2003 | 17.50 | 17.69 | 17.28 | 17.65 | 12,000 | +0.19(+1.09%) |
Dec 16, 2003 | 16.77 | 17.48 | 16.77 | 17.46 | 29,700 | +0.69(+4.11%) |
Dec 15, 2003 | 17.19 | 17.34 | 16.85 | 16.77 | 32,600 | -0.67(-3.84%) |
Dec 12, 2003 | 16.85 | 17.44 | 16.85 | 17.44 | 22,500 | +0.44(+2.59%) |
Dec 11, 2003 | 16.70 | 17.05 | 16.60 | 17.00 | 32,600 | +0.30(+1.80%) |
Dec 10, 2003 | 16.69 | 16.71 | 16.69 | 16.70 | 30,700 | +0.00(+0.00%) |
Dec 09, 2003 | 16.99 | 16.99 | 16.70 | 16.70 | 25,500 | -0.29(-1.71%) |
Dec 08, 2003 | 16.60 | 16.99 | 16.55 | 16.99 | 36,300 | +0.59(+3.60%) |
Dec 05, 2003 | 16.35 | 16.47 | 16.29 | 16.40 | 27,000 | +0.31(+1.93%) |
Dec 04, 2003 | 16.97 | 17.05 | 16.07 | 16.09 | 59,700 | -0.84(-4.96%) |
Dec 03, 2003 | 17.05 | 17.05 | 16.92 | 16.93 | 164,400 | -0.12(-0.70%) |
Dec 02, 2003 | 17.08 | 17.08 | 16.82 | 17.05 | 101,200 | +0.07(+0.41%) |
Dec 01, 2003 | 16.70 | 17.00 | 16.70 | 16.98 | 10,900 | +0.28(+1.68%) |
Nov 28, 2003 | 16.79 | 16.92 | 16.59 | 16.70 | 8,600 | -0.09(-0.54%) |
Nov 26, 2003 | 16.83 | 16.95 | 16.50 | 16.79 | 14,100 | -0.11(-0.65%) |
Nov 25, 2003 | 16.55 | 16.85 | 16.55 | 16.90 | 21,900 | +0.30(+1.81%) |
Nov 24, 2003 | 16.56 | 16.61 | 16.25 | 16.60 | 37,100 | +0.35(+2.15%) |
Nov 21, 2003 | 15.48 | 16.31 | 15.55 | 16.25 | 47,900 | +0.77(+4.97%) |
Nov 20, 2003 | 15.73 | 15.73 | 15.41 | 15.48 | 24,100 | -0.24(-1.53%) |
Nov 19, 2003 | 15.80 | 15.80 | 15.80 | 15.72 | 24,300 | -0.23(-1.44%) |
Nov 18, 2003 | 16.08 | 16.10 | 15.78 | 15.95 | 24,800 | +0.04(+0.25%) |
Nov 17, 2003 | 16.00 | 16.10 | 15.72 | 15.91 | 25,900 | -0.41(-2.51%) |
Nov 14, 2003 | 16.57 | 16.83 | 16.30 | 16.32 | 16,400 | -0.28(-1.69%) |
Nov 13, 2003 | 16.72 | 16.79 | 16.40 | 16.60 | 20,600 | -0.39(-2.30%) |
Nov 12, 2003 | 16.29 | 17.01 | 16.29 | 16.99 | 20,200 | +0.64(+3.91%) |
Nov 11, 2003 | 16.51 | 16.63 | 16.28 | 16.35 | 26,400 | -0.26(-1.57%) |
Nov 10, 2003 | 17.09 | 17.10 | 16.41 | 16.61 | 66,400 | -0.58(-3.37%) |
Nov 07, 2003 | 17.43 | 17.45 | 17.10 | 17.19 | 33,100 | +0.01(+0.06%) |
Nov 06, 2003 | 17.14 | 17.19 | 17.04 | 17.18 | 142,500 | +0.10(+0.59%) |
Nov 05, 2003 | 17.20 | 17.20 | 16.65 | 17.08 | 32,500 | -0.11(-0.64%) |
Nov 04, 2003 | 17.14 | 17.15 | 16.96 | 17.19 | 40,190 | +0.16(+0.94%) |