Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 19.05 | 19.14 | 19.04 | 19.13 | 355,972 | +0.12(+0.61%) |
Jan 29, 2004 | 19.12 | 19.14 | 18.60 | 19.01 | 628,432 | +0.06(+0.34%) |
Jan 28, 2004 | 19.47 | 19.52 | 18.95 | 18.95 | 248,069 | -0.45(-2.34%) |
Jan 27, 2004 | 19.40 | 19.53 | 18.84 | 19.40 | 752,389 | -0.11(-0.56%) |
Jan 26, 2004 | 18.77 | 19.51 | 18.63 | 19.51 | 1,264,119 | +1.50(+8.35%) |
Jan 23, 2004 | 18.05 | 18.14 | 17.81 | 18.01 | 180,301 | -0.06(-0.36%) |
Jan 22, 2004 | 18.18 | 18.33 | 18.06 | 18.07 | 208,088 | -0.22(-1.20%) |
Jan 21, 2004 | 18.68 | 18.68 | 18.24 | 18.29 | 288,976 | -0.25(-1.33%) |
Jan 20, 2004 | 18.31 | 18.73 | 18.14 | 18.54 | 488,883 | +0.18(+0.99%) |
Jan 16, 2004 | 18.22 | 18.52 | 18.18 | 18.36 | 146,186 | +0.16(+0.85%) |
Jan 15, 2004 | 18.37 | 18.53 | 18.14 | 18.20 | 360,495 | -0.34(-1.85%) |
Jan 14, 2004 | 18.07 | 18.55 | 17.88 | 18.55 | 623,422 | +0.67(+3.77%) |
Jan 13, 2004 | 18.27 | 18.33 | 17.85 | 17.87 | 971,582 | -0.33(-1.82%) |
Jan 12, 2004 | 18.04 | 18.43 | 18.04 | 18.20 | 521,970 | +0.12(+0.64%) |
Jan 09, 2004 | 18.34 | 18.37 | 18.04 | 18.09 | 309,912 | -0.30(-1.66%) |
Jan 08, 2004 | 18.49 | 18.79 | 18.38 | 18.39 | 472,472 | -0.08(-0.46%) |
Jan 07, 2004 | 18.37 | 18.63 | 18.10 | 18.48 | 853,239 | +0.16(+0.88%) |
Jan 06, 2004 | 18.62 | 18.62 | 18.07 | 18.31 | 801,169 | -0.28(-1.50%) |
Jan 05, 2004 | 18.30 | 18.93 | 18.14 | 18.59 | 391,014 | +0.22(+1.20%) |
Jan 02, 2004 | 18.15 | 18.50 | 18.11 | 18.37 | 249,304 | +0.23(+1.25%) |
Dec 31, 2003 | 18.13 | 18.53 | 18.13 | 18.14 | 405,061 | -0.11(-0.60%) |
Dec 30, 2003 | 18.05 | 18.26 | 17.90 | 18.26 | 358,260 | +0.21(+1.19%) |
Dec 29, 2003 | 17.83 | 18.13 | 17.46 | 18.04 | 261,210 | +0.22(+1.24%) |
Dec 26, 2003 | 17.41 | 17.85 | 17.29 | 17.82 | 283,143 | +0.52(+3.00%) |
Dec 24, 2003 | 17.56 | 17.56 | 17.20 | 17.30 | 109,876 | -0.16(-0.93%) |
Dec 23, 2003 | 17.46 | 17.62 | 17.42 | 17.46 | 317,445 | +0.01(+0.04%) |
Dec 22, 2003 | 17.67 | 17.76 | 17.41 | 17.46 | 648,754 | -0.18(-1.03%) |
Dec 19, 2003 | 17.44 | 17.76 | 17.24 | 17.64 | 314,970 | +0.23(+1.34%) |
Dec 18, 2003 | 17.04 | 17.56 | 17.00 | 17.41 | 793,483 | +0.18(+1.05%) |
Dec 17, 2003 | 17.35 | 17.35 | 16.84 | 17.23 | 690,125 | -0.08(-0.49%) |
Dec 16, 2003 | 17.84 | 17.87 | 17.12 | 17.31 | 495,972 | -0.26(-1.47%) |
Dec 15, 2003 | 18.03 | 18.30 | 17.47 | 17.57 | 903,401 | -0.32(-1.78%) |
Dec 12, 2003 | 17.09 | 17.93 | 17.02 | 17.89 | 978,734 | +0.88(+5.14%) |
Dec 11, 2003 | 16.75 | 17.07 | 16.75 | 17.01 | 375,422 | +0.07(+0.42%) |
Dec 10, 2003 | 16.93 | 16.95 | 16.75 | 16.94 | 561,544 | +0.18(+1.08%) |
Dec 09, 2003 | 16.47 | 16.84 | 16.43 | 16.76 | 304,125 | +0.22(+1.33%) |
Dec 08, 2003 | 16.58 | 16.76 | 16.50 | 16.54 | 733,971 | -0.05(-0.31%) |
Dec 05, 2003 | 16.75 | 16.88 | 16.53 | 16.59 | 375,569 | -0.16(-0.93%) |
Dec 04, 2003 | 16.96 | 17.03 | 16.51 | 16.75 | 682,731 | -0.10(-0.58%) |
Dec 03, 2003 | 16.04 | 17.36 | 16.04 | 16.84 | 1,363,305 | +0.80(+4.97%) |
Dec 02, 2003 | 16.09 | 16.13 | 15.85 | 16.05 | 593,591 | +0.05(+0.32%) |
Dec 01, 2003 | 16.19 | 16.19 | 15.87 | 15.99 | 709,253 | -0.13(-0.80%) |
Nov 28, 2003 | 15.79 | 16.19 | 15.67 | 16.12 | 339,141 | +0.38(+2.39%) |
Nov 26, 2003 | 15.22 | 15.88 | 15.19 | 15.75 | 1,222,210 | +0.52(+3.45%) |
Nov 25, 2003 | 14.04 | 15.31 | 13.97 | 15.22 | 2,567,609 | +1.25(+8.95%) |
Nov 24, 2003 | 13.85 | 14.12 | 13.75 | 13.97 | 1,164,343 | +0.04(+0.28%) |
Nov 21, 2003 | 13.93 | 14.10 | 13.86 | 13.93 | 801,781 | +0.01(+0.05%) |
Nov 20, 2003 | 13.11 | 14.25 | 12.99 | 13.93 | 2,670,966 | +0.86(+6.54%) |
Nov 19, 2003 | 13.05 | 13.11 | 12.80 | 13.07 | 726,420 | +0.02(+0.15%) |
Nov 18, 2003 | 12.92 | 13.11 | 12.75 | 13.05 | 1,132,127 | +0.14(+1.05%) |
Nov 17, 2003 | 12.92 | 13.02 | 12.82 | 12.92 | 196,116 | -0.04(-0.30%) |
Nov 14, 2003 | 12.98 | 13.14 | 12.94 | 12.96 | 323,404 | +0.01(+0.05%) |
Nov 13, 2003 | 12.89 | 13.18 | 12.72 | 12.95 | 272,158 | +0.03(+0.20%) |
Nov 12, 2003 | 12.99 | 12.99 | 12.89 | 12.92 | 683,022 | -0.04(-0.30%) |
Nov 11, 2003 | 12.95 | 13.12 | 12.92 | 12.96 | 187,129 | +0.03(+0.25%) |
Nov 10, 2003 | 12.98 | 12.99 | 12.70 | 12.93 | 166,164 | -0.03(-0.20%) |
Nov 07, 2003 | 12.94 | 13.02 | 12.92 | 12.96 | 238,376 | +0.06(+0.45%) |
Nov 06, 2003 | 12.92 | 13.00 | 12.84 | 12.90 | 399,113 | +0.04(+0.30%) |
Nov 05, 2003 | 12.96 | 12.96 | 12.81 | 12.86 | 457,259 | -0.09(-0.70%) |
Nov 04, 2003 | 12.81 | 13.07 | 12.79 | 12.95 | 632,082 | +0.14(+1.06%) |