Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.57 | 16.65 | 16.14 | 16.35 | 1,746,165 | -0.22(-1.32%) |
Jan 29, 2004 | 16.41 | 16.63 | 16.25 | 16.57 | 1,047,436 | +0.05(+0.28%) |
Jan 28, 2004 | 17.08 | 17.08 | 16.48 | 16.52 | 1,216,087 | -0.56(-3.26%) |
Jan 27, 2004 | 17.33 | 17.33 | 17.06 | 17.08 | 1,621,376 | +0.17(+1.03%) |
Jan 26, 2004 | 16.85 | 16.92 | 16.64 | 16.90 | 689,737 | +0.02(+0.14%) |
Jan 23, 2004 | 16.87 | 16.92 | 16.78 | 16.88 | 603,109 | +0.03(+0.16%) |
Jan 22, 2004 | 16.78 | 16.98 | 16.78 | 16.85 | 837,992 | +0.00(+0.00%) |
Jan 21, 2004 | 16.73 | 16.89 | 16.67 | 16.85 | 805,534 | +0.01(+0.08%) |
Jan 20, 2004 | 16.64 | 16.87 | 16.61 | 16.84 | 736,889 | +0.30(+1.79%) |
Jan 16, 2004 | 16.52 | 16.67 | 16.44 | 16.54 | 837,554 | +0.04(+0.22%) |
Jan 15, 2004 | 16.69 | 16.85 | 16.48 | 16.51 | 1,213,236 | -0.28(-1.66%) |
Jan 14, 2004 | 16.42 | 16.93 | 16.42 | 16.78 | 1,899,903 | +0.37(+2.25%) |
Jan 13, 2004 | 16.41 | 16.50 | 16.25 | 16.41 | 1,799,239 | +0.00(+0.00%) |
Jan 12, 2004 | 15.73 | 16.57 | 15.64 | 16.41 | 4,585,603 | +1.04(+6.73%) |
Jan 09, 2004 | 15.39 | 15.59 | 15.34 | 15.38 | 1,505,579 | -0.16(-1.00%) |
Jan 08, 2004 | 15.57 | 15.73 | 15.22 | 15.53 | 4,462,350 | +0.89(+6.07%) |
Jan 07, 2004 | 14.59 | 14.68 | 14.56 | 14.65 | 1,100,290 | +0.11(+0.75%) |
Jan 06, 2004 | 14.66 | 14.73 | 14.53 | 14.54 | 1,296,355 | -0.24(-1.60%) |
Jan 05, 2004 | 15.12 | 15.28 | 14.73 | 14.77 | 1,213,236 | -0.33(-2.20%) |
Jan 02, 2004 | 15.17 | 15.18 | 14.99 | 15.11 | 839,747 | -0.06(-0.42%) |
Dec 31, 2003 | 15.05 | 15.17 | 14.94 | 15.17 | 966,071 | +0.12(+0.82%) |
Dec 30, 2003 | 15.04 | 15.13 | 14.92 | 15.05 | 1,185,603 | +0.00(+0.03%) |
Dec 29, 2003 | 15.00 | 15.09 | 15.00 | 15.04 | 1,211,701 | +0.09(+0.61%) |
Dec 26, 2003 | 14.97 | 15.05 | 14.92 | 14.95 | 434,019 | +0.02(+0.15%) |
Dec 24, 2003 | 14.95 | 15.02 | 14.90 | 14.93 | 183,125 | -0.07(-0.46%) |
Dec 23, 2003 | 15.05 | 15.05 | 14.86 | 15.00 | 1,306,444 | -0.02(-0.12%) |
Dec 22, 2003 | 15.05 | 15.14 | 15.00 | 15.02 | 1,701,206 | +0.02(+0.15%) |
Dec 19, 2003 | 15.14 | 15.16 | 14.96 | 14.99 | 1,296,794 | -0.15(-0.99%) |
Dec 18, 2003 | 14.91 | 15.18 | 14.91 | 15.14 | 1,428,381 | +0.31(+2.12%) |
Dec 17, 2003 | 15.09 | 15.09 | 14.82 | 14.83 | 1,301,400 | -0.26(-1.75%) |
Dec 16, 2003 | 15.15 | 15.17 | 14.99 | 15.09 | 755,750 | -0.01(-0.09%) |
Dec 15, 2003 | 15.18 | 15.26 | 15.11 | 15.11 | 1,226,614 | +0.04(+0.24%) |
Dec 12, 2003 | 15.23 | 15.23 | 15.07 | 15.07 | 1,137,792 | -0.05(-0.33%) |
Dec 11, 2003 | 15.02 | 15.21 | 15.02 | 15.12 | 1,323,111 | +0.14(+0.94%) |
Dec 10, 2003 | 15.05 | 15.11 | 14.98 | 14.98 | 1,285,828 | -0.07(-0.48%) |
Dec 09, 2003 | 15.32 | 15.32 | 15.06 | 15.05 | 1,454,918 | -0.04(-0.27%) |
Dec 08, 2003 | 15.32 | 15.32 | 15.19 | 15.09 | 1,710,417 | -0.23(-1.52%) |
Dec 05, 2003 | 15.16 | 15.38 | 15.02 | 15.33 | 3,629,620 | +0.69(+4.70%) |
Dec 04, 2003 | 14.82 | 14.82 | 14.64 | 14.64 | 1,164,110 | -0.09(-0.62%) |
Dec 03, 2003 | 15.18 | 15.23 | 14.73 | 14.73 | 1,649,010 | -0.40(-2.62%) |
Dec 02, 2003 | 15.03 | 15.17 | 14.95 | 15.12 | 3,725,021 | +0.16(+1.07%) |
Dec 01, 2003 | 15.13 | 15.46 | 14.92 | 14.96 | 6,751,314 | -0.81(-5.14%) |
Nov 28, 2003 | 15.84 | 15.85 | 15.73 | 15.78 | 1,179,681 | -0.06(-0.40%) |
Nov 26, 2003 | 15.30 | 15.87 | 15.30 | 15.84 | 5,061,073 | +0.55(+3.58%) |
Nov 25, 2003 | 14.84 | 15.36 | 14.84 | 15.29 | 2,839,876 | +0.41(+2.76%) |
Nov 24, 2003 | 14.50 | 14.89 | 14.48 | 14.88 | 1,388,247 | +0.43(+2.97%) |
Nov 21, 2003 | 14.39 | 14.50 | 14.36 | 14.45 | 924,401 | +0.07(+0.48%) |
Nov 20, 2003 | 14.27 | 14.50 | 14.25 | 14.39 | 1,405,573 | +0.03(+0.22%) |
Nov 19, 2003 | 14.01 | 14.37 | 13.88 | 14.35 | 2,215,055 | +0.34(+2.44%) |
Nov 18, 2003 | 13.82 | 14.05 | 13.79 | 14.01 | 1,102,922 | +0.24(+1.76%) |
Nov 17, 2003 | 13.81 | 13.82 | 13.70 | 13.77 | 713,642 | -0.15(-1.08%) |
Nov 14, 2003 | 13.90 | 13.98 | 13.82 | 13.92 | 815,622 | +0.01(+0.07%) |
Nov 13, 2003 | 13.46 | 14.00 | 13.42 | 13.91 | 1,857,357 | +0.45(+3.35%) |
Nov 12, 2003 | 13.23 | 13.47 | 13.19 | 13.46 | 1,014,977 | +0.23(+1.76%) |
Nov 11, 2003 | 13.32 | 13.34 | 13.15 | 13.23 | 1,157,092 | -0.18(-1.33%) |
Nov 10, 2003 | 13.55 | 13.55 | 13.24 | 13.41 | 1,433,864 | -0.14(-1.04%) |
Nov 07, 2003 | 13.39 | 13.68 | 13.39 | 13.55 | 1,467,200 | +0.27(+2.06%) |
Nov 06, 2003 | 13.39 | 13.39 | 13.20 | 13.27 | 1,494,394 | -0.11(-0.85%) |
Nov 05, 2003 | 13.68 | 13.68 | 13.68 | 13.39 | 982,958 | -0.12(-0.91%) |
Nov 04, 2003 | 13.68 | 13.68 | 13.68 | 13.51 | 740,530 | -0.21(-1.56%) |