Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.99 | 14.25 | 13.94 | 14.12 | 1,696,279 | +0.10(+0.72%) |
Jan 29, 2004 | 13.81 | 14.03 | 13.49 | 14.02 | 3,410,734 | +0.10(+0.75%) |
Jan 28, 2004 | 14.82 | 14.83 | 13.86 | 13.92 | 3,767,065 | -0.96(-6.46%) |
Jan 27, 2004 | 14.76 | 14.92 | 14.71 | 14.88 | 1,603,011 | +0.13(+0.91%) |
Jan 26, 2004 | 14.82 | 14.87 | 14.65 | 14.74 | 1,257,920 | -0.08(-0.54%) |
Jan 23, 2004 | 14.97 | 15.09 | 14.73 | 14.82 | 1,845,508 | -0.13(-0.84%) |
Jan 22, 2004 | 15.05 | 15.13 | 14.79 | 14.95 | 2,336,480 | +0.13(+0.85%) |
Jan 21, 2004 | 14.43 | 14.87 | 14.43 | 14.82 | 3,413,126 | +0.65(+4.56%) |
Jan 20, 2004 | 14.41 | 14.43 | 13.89 | 14.18 | 2,318,065 | -0.21(-1.48%) |
Jan 16, 2004 | 14.43 | 14.46 | 14.29 | 14.39 | 2,175,533 | +0.07(+0.51%) |
Jan 15, 2004 | 14.21 | 14.48 | 14.06 | 14.32 | 2,948,939 | +0.25(+1.80%) |
Jan 14, 2004 | 13.90 | 14.13 | 13.88 | 14.06 | 2,524,928 | +0.27(+1.99%) |
Jan 13, 2004 | 13.89 | 14.03 | 13.52 | 13.79 | 3,128,539 | -0.06(-0.47%) |
Jan 12, 2004 | 14.10 | 14.22 | 13.69 | 13.86 | 3,221,329 | -0.20(-1.41%) |
Jan 09, 2004 | 13.86 | 14.41 | 14.01 | 14.05 | 3,954,558 | +0.19(+1.37%) |
Jan 08, 2004 | 14.42 | 14.42 | 13.48 | 13.86 | 5,925,141 | -0.59(-4.09%) |
Jan 07, 2004 | 14.57 | 14.59 | 14.17 | 14.46 | 2,644,024 | -0.16(-1.09%) |
Jan 06, 2004 | 14.37 | 14.66 | 14.36 | 14.61 | 2,437,400 | +0.33(+2.33%) |
Jan 05, 2004 | 14.75 | 14.78 | 14.02 | 14.28 | 4,369,002 | -0.47(-3.16%) |
Jan 02, 2004 | 15.16 | 15.24 | 14.63 | 14.75 | 2,461,315 | -0.41(-2.73%) |
Dec 31, 2003 | 15.26 | 15.35 | 15.08 | 15.16 | 1,645,819 | -0.10(-0.66%) |
Dec 30, 2003 | 15.45 | 15.46 | 15.18 | 15.26 | 1,996,889 | -0.18(-1.19%) |
Dec 29, 2003 | 15.57 | 15.60 | 15.36 | 15.45 | 1,674,517 | -0.12(-0.78%) |
Dec 26, 2003 | 15.46 | 15.67 | 15.44 | 15.57 | 606,480 | +0.17(+1.13%) |
Dec 24, 2003 | 15.49 | 15.49 | 15.23 | 15.39 | 1,074,493 | -0.14(-0.90%) |
Dec 23, 2003 | 15.26 | 15.55 | 15.21 | 15.53 | 3,555,897 | +0.31(+2.05%) |
Dec 22, 2003 | 14.92 | 15.26 | 14.83 | 15.22 | 3,806,286 | +0.59(+4.01%) |
Dec 19, 2003 | 14.24 | 14.68 | 14.18 | 14.64 | 4,719,354 | +0.59(+4.20%) |
Dec 18, 2003 | 13.85 | 14.13 | 13.78 | 14.05 | 1,789,547 | +0.25(+1.79%) |
Dec 17, 2003 | 14.04 | 14.04 | 13.79 | 13.80 | 2,350,350 | +0.04(+0.29%) |
Dec 16, 2003 | 13.78 | 13.91 | 13.42 | 13.76 | 3,727,367 | -0.02(-0.14%) |
Dec 15, 2003 | 14.05 | 14.05 | 13.76 | 13.78 | 2,379,765 | -0.18(-1.29%) |
Dec 12, 2003 | 13.95 | 14.07 | 13.90 | 13.96 | 1,170,631 | +0.06(+0.44%) |
Dec 11, 2003 | 13.80 | 13.99 | 13.78 | 13.90 | 2,082,504 | +0.28(+2.07%) |
Dec 10, 2003 | 14.28 | 14.28 | 13.46 | 13.62 | 4,729,877 | -0.69(-4.82%) |
Dec 09, 2003 | 14.69 | 14.69 | 14.29 | 14.30 | 3,282,790 | -0.38(-2.59%) |
Dec 08, 2003 | 14.20 | 14.69 | 14.20 | 14.69 | 2,290,324 | +0.50(+3.55%) |
Dec 05, 2003 | 14.11 | 14.33 | 14.10 | 14.18 | 1,253,616 | +0.02(+0.16%) |
Dec 04, 2003 | 14.34 | 14.48 | 14.02 | 14.16 | 2,341,980 | -0.23(-1.58%) |
Dec 03, 2003 | 14.61 | 14.67 | 14.35 | 14.39 | 1,871,097 | -0.22(-1.53%) |
Dec 02, 2003 | 14.68 | 14.69 | 14.45 | 14.61 | 2,351,068 | -0.07(-0.50%) |
Dec 01, 2003 | 14.45 | 14.74 | 14.45 | 14.68 | 1,604,207 | +0.28(+1.96%) |
Nov 28, 2003 | 14.42 | 14.46 | 14.38 | 14.40 | 398,660 | +0.05(+0.36%) |
Nov 26, 2003 | 14.49 | 14.49 | 14.23 | 14.35 | 1,449,478 | -0.14(-1.00%) |
Nov 25, 2003 | 14.44 | 14.55 | 14.22 | 14.49 | 1,925,862 | +0.07(+0.46%) |
Nov 24, 2003 | 14.24 | 14.53 | 14.21 | 14.43 | 2,648,807 | +0.19(+1.32%) |
Nov 21, 2003 | 14.13 | 14.33 | 14.04 | 14.24 | 1,679,300 | +0.24(+1.72%) |
Nov 20, 2003 | 13.96 | 14.11 | 13.88 | 14.00 | 1,650,124 | -0.01(-0.07%) |
Nov 19, 2003 | 14.08 | 14.19 | 13.86 | 14.01 | 1,579,096 | +0.03(+0.22%) |
Nov 18, 2003 | 14.18 | 14.34 | 13.98 | 13.98 | 2,063,133 | -0.16(-1.11%) |
Nov 17, 2003 | 14.04 | 14.16 | 13.88 | 14.13 | 1,515,722 | -0.05(-0.37%) |
Nov 14, 2003 | 14.42 | 14.45 | 14.15 | 14.19 | 1,392,561 | -0.24(-1.67%) |
Nov 13, 2003 | 14.37 | 14.47 | 14.22 | 14.43 | 1,836,420 | +0.06(+0.39%) |
Nov 12, 2003 | 14.16 | 14.41 | 14.16 | 14.37 | 1,655,863 | +0.24(+1.73%) |
Nov 11, 2003 | 13.88 | 14.23 | 13.88 | 14.13 | 2,057,393 | +0.25(+1.79%) |
Nov 10, 2003 | 14.22 | 14.29 | 13.95 | 13.88 | 3,832,592 | -0.34(-2.40%) |
Nov 07, 2003 | 14.90 | 14.90 | 14.07 | 14.22 | 5,205,782 | -0.70(-4.70%) |
Nov 06, 2003 | 14.90 | 15.00 | 14.77 | 14.92 | 2,232,689 | -0.08(-0.54%) |
Nov 05, 2003 | 14.48 | 15.01 | 14.41 | 15.00 | 2,777,947 | +0.45(+3.12%) |
Nov 04, 2003 | 14.48 | 14.57 | 14.41 | 14.55 | 1,171,951 | -0.01(-0.09%) |