Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.10 | 18.41 | 18.01 | 18.29 | 2,237,186 | +0.82(+4.70%) |
Jan 29, 2004 | 17.72 | 17.75 | 17.31 | 17.47 | 377,511 | -0.29(-1.62%) |
Jan 28, 2004 | 17.84 | 17.97 | 17.74 | 17.75 | 232,629 | +0.02(+0.09%) |
Jan 27, 2004 | 17.71 | 17.86 | 17.67 | 17.74 | 653,625 | +0.15(+0.85%) |
Jan 26, 2004 | 17.86 | 17.93 | 17.47 | 17.59 | 1,524,671 | -1.39(-7.32%) |
Jan 23, 2004 | 18.81 | 19.08 | 18.57 | 18.98 | 999,158 | -1.46(-7.13%) |
Jan 22, 2004 | 20.04 | 20.56 | 19.94 | 20.44 | 286,058 | +0.89(+4.57%) |
Jan 21, 2004 | 19.36 | 19.69 | 19.29 | 19.54 | 193,240 | +0.39(+2.03%) |
Jan 20, 2004 | 19.07 | 19.22 | 18.98 | 19.15 | 416,510 | +0.13(+0.67%) |
Jan 16, 2004 | 19.09 | 19.45 | 18.67 | 19.03 | 230,094 | +0.41(+2.20%) |
Jan 15, 2004 | 18.76 | 18.84 | 18.58 | 18.62 | 135,522 | -0.17(-0.90%) |
Jan 14, 2004 | 18.56 | 18.97 | 18.52 | 18.79 | 104,322 | +0.17(+0.94%) |
Jan 13, 2004 | 18.62 | 18.69 | 18.41 | 18.61 | 142,346 | -0.06(-0.30%) |
Jan 12, 2004 | 18.77 | 18.81 | 18.56 | 18.67 | 359,572 | -0.18(-0.95%) |
Jan 09, 2004 | 18.81 | 19.13 | 18.81 | 18.85 | 653,235 | -0.17(-0.92%) |
Jan 08, 2004 | 19.07 | 19.21 | 18.77 | 19.02 | 123,237 | -0.29(-1.49%) |
Jan 07, 2004 | 19.35 | 19.41 | 19.16 | 19.31 | 134,547 | -0.14(-0.71%) |
Jan 06, 2004 | 19.63 | 19.69 | 19.43 | 19.45 | 246,279 | -0.25(-1.25%) |
Jan 05, 2004 | 19.72 | 19.74 | 19.40 | 19.69 | 180,761 | +0.17(+0.89%) |
Jan 02, 2004 | 19.34 | 19.65 | 19.31 | 19.52 | 45,824 | +0.16(+0.82%) |
Dec 31, 2003 | 19.21 | 19.45 | 19.21 | 19.36 | 113,877 | +0.28(+1.48%) |
Dec 30, 2003 | 18.95 | 19.20 | 18.97 | 19.08 | 178,226 | +0.13(+0.68%) |
Dec 29, 2003 | 18.91 | 19.08 | 18.84 | 18.95 | 47,383 | +0.01(+0.03%) |
Dec 26, 2003 | 18.97 | 19.03 | 18.93 | 18.94 | 21,059 | +0.02(+0.11%) |
Dec 24, 2003 | 18.69 | 18.97 | 18.69 | 18.92 | 48,748 | +0.34(+1.82%) |
Dec 23, 2003 | 18.79 | 18.88 | 18.46 | 18.59 | 135,132 | +0.02(+0.11%) |
Dec 22, 2003 | 18.49 | 18.71 | 18.49 | 18.56 | 286,838 | +0.21(+1.12%) |
Dec 19, 2003 | 18.49 | 18.49 | 18.20 | 18.36 | 190,120 | -0.52(-2.74%) |
Dec 18, 2003 | 18.43 | 18.87 | 18.61 | 18.88 | 116,607 | +0.54(+2.94%) |
Dec 17, 2003 | 18.26 | 18.44 | 18.26 | 18.34 | 34,709 | -0.02(-0.11%) |
Dec 16, 2003 | 18.05 | 18.37 | 18.20 | 18.36 | 66,688 | +0.31(+1.73%) |
Dec 15, 2003 | 18.10 | 18.18 | 18.03 | 18.05 | 78,193 | +0.19(+1.09%) |
Dec 12, 2003 | 17.76 | 17.83 | 17.59 | 17.85 | 74,488 | +0.11(+0.61%) |
Dec 11, 2003 | 17.42 | 17.85 | 17.41 | 17.74 | 132,207 | +0.00(+0.00%) |
Dec 10, 2003 | 17.62 | 17.84 | 17.62 | 17.74 | 119,337 | +0.33(+1.91%) |
Dec 09, 2003 | 17.56 | 17.56 | 17.40 | 17.41 | 175,301 | -0.18(-1.02%) |
Dec 08, 2003 | 17.44 | 17.62 | 17.43 | 17.59 | 74,098 | +0.18(+1.03%) |
Dec 05, 2003 | 17.33 | 17.41 | 17.32 | 17.41 | 77,218 | +0.06(+0.35%) |
Dec 04, 2003 | 17.36 | 17.40 | 17.26 | 17.35 | 433,085 | -0.19(-1.08%) |
Dec 03, 2003 | 17.46 | 17.68 | 17.44 | 17.54 | 98,472 | +0.26(+1.48%) |
Dec 02, 2003 | 17.20 | 17.37 | 17.17 | 17.28 | 85,018 | -0.04(-0.24%) |
Dec 01, 2003 | 17.27 | 17.45 | 17.17 | 17.32 | 192,850 | +0.03(+0.18%) |
Nov 28, 2003 | 17.26 | 17.37 | 17.24 | 17.29 | 48,748 | -0.07(-0.38%) |
Nov 26, 2003 | 17.10 | 17.43 | 17.10 | 17.36 | 79,363 | +0.05(+0.30%) |
Nov 25, 2003 | 17.41 | 17.41 | 17.16 | 17.31 | 226,195 | -0.08(-0.44%) |
Nov 24, 2003 | 17.23 | 17.42 | 17.17 | 17.39 | 519,273 | +0.38(+2.23%) |
Nov 21, 2003 | 16.83 | 17.10 | 16.83 | 17.01 | 52,063 | +0.24(+1.41%) |
Nov 20, 2003 | 16.62 | 16.92 | 16.62 | 16.77 | 473,449 | -0.22(-1.27%) |
Nov 19, 2003 | 16.84 | 16.98 | 16.77 | 16.98 | 92,622 | -0.15(-0.87%) |
Nov 18, 2003 | 17.13 | 17.23 | 17.07 | 17.13 | 137,862 | +0.26(+1.52%) |
Nov 17, 2003 | 16.97 | 16.98 | 16.77 | 16.88 | 83,653 | -0.15(-0.87%) |
Nov 14, 2003 | 16.84 | 17.14 | 16.84 | 17.03 | 170,231 | +0.69(+4.21%) |
Nov 13, 2003 | 16.17 | 16.39 | 16.04 | 16.34 | 122,067 | +0.09(+0.57%) |
Nov 12, 2003 | 16.00 | 16.28 | 16.00 | 16.25 | 65,518 | +0.41(+2.56%) |
Nov 11, 2003 | 15.92 | 15.98 | 15.80 | 15.84 | 103,737 | -0.02(-0.10%) |
Nov 10, 2003 | 16.13 | 15.97 | 15.85 | 15.86 | 174,521 | -0.27(-1.69%) |
Nov 07, 2003 | 15.92 | 16.16 | 15.82 | 16.13 | 61,423 | +0.18(+1.13%) |
Nov 06, 2003 | 15.82 | 15.95 | 15.79 | 15.95 | 48,553 | -0.04(-0.22%) |
Nov 05, 2003 | 16.08 | 16.02 | 15.92 | 15.98 | 35,099 | -0.04(-0.22%) |
Nov 04, 2003 | 16.08 | 16.09 | 16.02 | 16.02 | 35,684 | -0.02(-0.10%) |