Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 19.17 | 19.40 | 18.94 | 19.04 | 59,113 | -0.22(-1.15%) |
Jan 29, 2004 | 19.19 | 19.34 | 19.06 | 19.26 | 54,993 | +0.11(+0.56%) |
Jan 28, 2004 | 19.83 | 19.83 | 18.99 | 19.15 | 54,200 | -0.54(-2.76%) |
Jan 27, 2004 | 19.85 | 19.97 | 19.53 | 19.69 | 54,200 | -0.13(-0.67%) |
Jan 26, 2004 | 19.43 | 19.83 | 19.27 | 19.83 | 53,725 | +0.36(+1.85%) |
Jan 23, 2004 | 19.31 | 19.47 | 19.04 | 19.47 | 118,227 | +0.43(+2.25%) |
Jan 22, 2004 | 19.21 | 19.26 | 19.04 | 19.04 | 75,437 | -0.07(-0.36%) |
Jan 21, 2004 | 19.30 | 19.30 | 18.99 | 19.11 | 64,818 | -0.14(-0.72%) |
Jan 20, 2004 | 18.77 | 19.25 | 18.77 | 19.25 | 68,780 | +0.62(+3.35%) |
Jan 16, 2004 | 18.49 | 18.93 | 18.49 | 18.62 | 62,917 | +0.00(+0.00%) |
Jan 15, 2004 | 18.71 | 18.71 | 18.40 | 18.62 | 32,078 | -0.09(-0.47%) |
Jan 14, 2004 | 18.71 | 18.74 | 18.61 | 18.71 | 49,550 | +0.00(+0.00%) |
Jan 13, 2004 | 19.10 | 19.10 | 18.70 | 18.71 | 50,481 | -0.37(-1.95%) |
Jan 12, 2004 | 19.33 | 19.36 | 18.84 | 19.08 | 64,391 | +0.05(+0.27%) |
Jan 09, 2004 | 18.99 | 19.21 | 18.99 | 19.03 | 24,353 | -0.15(-0.76%) |
Jan 08, 2004 | 19.31 | 19.37 | 19.03 | 19.18 | 49,913 | -0.10(-0.52%) |
Jan 07, 2004 | 18.93 | 19.31 | 18.93 | 19.28 | 33,510 | +0.13(+0.66%) |
Jan 06, 2004 | 18.99 | 19.18 | 18.83 | 19.15 | 44,691 | +0.16(+0.86%) |
Jan 05, 2004 | 18.68 | 19.04 | 18.68 | 18.99 | 50,080 | -0.01(-0.03%) |
Jan 02, 2004 | 18.77 | 19.21 | 18.77 | 18.99 | 53,566 | +0.19(+1.01%) |
Dec 31, 2003 | 19.09 | 19.24 | 18.80 | 18.80 | 46,276 | -0.49(-2.52%) |
Dec 30, 2003 | 19.25 | 19.35 | 19.10 | 19.29 | 26,702 | -0.02(-0.10%) |
Dec 29, 2003 | 18.93 | 19.31 | 18.86 | 19.31 | 36,826 | +0.23(+1.19%) |
Dec 26, 2003 | 18.91 | 19.08 | 18.91 | 19.08 | 15,301 | +0.17(+0.90%) |
Dec 24, 2003 | 19.14 | 19.16 | 18.90 | 18.91 | 21,317 | -0.18(-0.93%) |
Dec 23, 2003 | 19.18 | 19.18 | 18.95 | 19.09 | 36,344 | -0.09(-0.49%) |
Dec 22, 2003 | 19.00 | 19.18 | 18.96 | 19.18 | 56,634 | +0.04(+0.20%) |
Dec 19, 2003 | 19.28 | 19.40 | 18.87 | 19.14 | 55,484 | +0.11(+0.60%) |
Dec 18, 2003 | 18.93 | 19.14 | 18.93 | 19.03 | 42,422 | +0.09(+0.50%) |
Dec 17, 2003 | 19.11 | 19.15 | 18.84 | 18.94 | 90,906 | -0.20(-1.05%) |
Dec 16, 2003 | 18.61 | 19.14 | 18.56 | 19.14 | 43,818 | +0.50(+2.67%) |
Dec 15, 2003 | 19.11 | 19.18 | 18.63 | 18.64 | 70,231 | -0.47(-2.44%) |
Dec 12, 2003 | 19.01 | 19.18 | 18.77 | 19.11 | 55,462 | -0.10(-0.53%) |
Dec 11, 2003 | 18.60 | 19.21 | 18.58 | 19.21 | 35,658 | +0.78(+4.25%) |
Dec 10, 2003 | 18.59 | 18.68 | 18.42 | 18.42 | 23,672 | -0.04(-0.20%) |
Dec 09, 2003 | 18.90 | 18.93 | 18.46 | 18.46 | 30,391 | -0.40(-2.14%) |
Dec 08, 2003 | 18.76 | 18.87 | 18.46 | 18.87 | 32,065 | +0.29(+1.56%) |
Dec 05, 2003 | 18.85 | 18.96 | 18.48 | 18.58 | 12,924 | -0.28(-1.47%) |
Dec 04, 2003 | 18.63 | 18.93 | 18.47 | 18.85 | 39,805 | +0.09(+0.50%) |
Dec 03, 2003 | 19.10 | 19.29 | 18.61 | 18.76 | 63,712 | -0.34(-1.78%) |
Dec 02, 2003 | 19.38 | 19.40 | 19.10 | 19.10 | 35,626 | -0.29(-1.50%) |
Dec 01, 2003 | 19.48 | 19.50 | 19.12 | 19.39 | 32,644 | -0.03(-0.13%) |
Nov 28, 2003 | 19.40 | 19.51 | 19.14 | 19.42 | 19,951 | -0.05(-0.26%) |
Nov 26, 2003 | 19.48 | 19.50 | 19.10 | 19.47 | 21,716 | +0.23(+1.18%) |
Nov 25, 2003 | 19.43 | 19.59 | 19.10 | 19.24 | 59,048 | -0.19(-0.97%) |
Nov 24, 2003 | 19.06 | 19.69 | 19.06 | 19.43 | 61,692 | +0.58(+3.08%) |
Nov 21, 2003 | 18.83 | 19.19 | 18.84 | 18.85 | 41,547 | +0.02(+0.10%) |
Nov 20, 2003 | 19.33 | 19.35 | 18.81 | 18.83 | 38,533 | -0.39(-2.04%) |
Nov 19, 2003 | 18.61 | 19.45 | 18.49 | 19.22 | 48,462 | +0.39(+2.08%) |
Nov 18, 2003 | 19.09 | 19.31 | 18.66 | 18.83 | 39,796 | -0.40(-2.07%) |
Nov 17, 2003 | 19.06 | 19.25 | 18.52 | 19.23 | 55,302 | +0.16(+0.83%) |
Nov 14, 2003 | 19.53 | 19.67 | 19.07 | 19.07 | 51,010 | -0.41(-2.11%) |
Nov 13, 2003 | 19.40 | 19.72 | 19.21 | 19.48 | 59,590 | +0.11(+0.55%) |
Nov 12, 2003 | 18.90 | 19.40 | 18.90 | 19.37 | 86,549 | +0.52(+2.74%) |
Nov 11, 2003 | 19.14 | 19.14 | 18.75 | 18.85 | 91,540 | -0.14(-0.73%) |
Nov 10, 2003 | 19.37 | 19.55 | 18.99 | 18.99 | 106,913 | -0.50(-2.59%) |
Nov 07, 2003 | 19.69 | 19.69 | 19.29 | 19.50 | 49,850 | -0.11(-0.55%) |
Nov 06, 2003 | 19.72 | 19.72 | 19.09 | 19.60 | 69,670 | -0.11(-0.58%) |
Nov 05, 2003 | 19.57 | 19.72 | 19.05 | 19.72 | 41,114 | +0.09(+0.48%) |
Nov 04, 2003 | 19.33 | 19.71 | 19.33 | 19.62 | 49,636 | +0.25(+1.27%) |