Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.59 | 17.70 | 17.27 | 17.28 | 322,775 | -0.46(-2.57%) |
Jan 29, 2004 | 18.05 | 18.12 | 17.47 | 17.74 | 458,856 | -0.15(-0.85%) |
Jan 28, 2004 | 18.04 | 18.26 | 17.69 | 17.89 | 1,007,317 | -0.41(-2.25%) |
Jan 27, 2004 | 18.12 | 18.53 | 17.95 | 18.30 | 775,486 | -0.05(-0.29%) |
Jan 26, 2004 | 17.94 | 18.45 | 17.70 | 18.36 | 831,908 | +0.21(+1.13%) |
Jan 23, 2004 | 17.71 | 18.38 | 17.43 | 18.15 | 847,661 | +0.17(+0.95%) |
Jan 22, 2004 | 17.78 | 18.12 | 17.60 | 17.98 | 829,115 | +0.08(+0.45%) |
Jan 21, 2004 | 17.58 | 17.91 | 17.27 | 17.90 | 1,101,502 | +0.13(+0.76%) |
Jan 20, 2004 | 17.78 | 17.95 | 17.05 | 17.77 | 1,692,977 | +0.69(+4.04%) |
Jan 16, 2004 | 16.03 | 17.17 | 16.03 | 17.08 | 1,585,385 | +1.32(+8.41%) |
Jan 15, 2004 | 15.66 | 15.98 | 15.44 | 15.75 | 249,833 | -0.04(-0.23%) |
Jan 14, 2004 | 15.61 | 16.02 | 15.23 | 15.79 | 644,250 | +0.47(+3.10%) |
Jan 13, 2004 | 15.62 | 15.77 | 15.14 | 15.31 | 717,625 | -0.13(-0.81%) |
Jan 12, 2004 | 15.53 | 15.72 | 15.31 | 15.44 | 989,865 | -0.28(-1.77%) |
Jan 09, 2004 | 16.05 | 16.24 | 15.67 | 15.72 | 472,304 | -0.49(-3.04%) |
Jan 08, 2004 | 16.56 | 16.56 | 16.04 | 16.21 | 1,230,046 | -0.26(-1.58%) |
Jan 07, 2004 | 16.03 | 16.47 | 16.02 | 16.47 | 1,080,713 | +0.30(+1.88%) |
Jan 06, 2004 | 15.76 | 16.33 | 15.71 | 16.16 | 564,660 | +0.14(+0.89%) |
Jan 05, 2004 | 15.71 | 16.29 | 15.70 | 16.02 | 968,548 | +0.00(+0.00%) |
Jan 02, 2004 | 16.11 | 16.33 | 15.80 | 16.02 | 424,557 | -0.15(-0.94%) |
Dec 31, 2003 | 16.25 | 16.38 | 15.99 | 16.17 | 640,745 | -0.13(-0.82%) |
Dec 30, 2003 | 16.37 | 16.42 | 16.05 | 16.31 | 838,693 | -0.07(-0.44%) |
Dec 29, 2003 | 16.08 | 16.38 | 15.73 | 16.38 | 637,051 | +0.37(+2.29%) |
Dec 26, 2003 | 15.80 | 16.08 | 15.57 | 16.01 | 128,847 | +0.18(+1.13%) |
Dec 24, 2003 | 15.93 | 16.07 | 15.70 | 15.83 | 277,648 | -0.04(-0.28%) |
Dec 23, 2003 | 15.62 | 16.08 | 15.44 | 15.88 | 1,834,828 | +0.38(+2.42%) |
Dec 22, 2003 | 15.39 | 15.66 | 14.88 | 15.50 | 1,517,740 | +0.15(+0.99%) |
Dec 19, 2003 | 14.65 | 15.49 | 14.63 | 15.35 | 1,441,135 | +0.58(+3.94%) |
Dec 18, 2003 | 14.53 | 14.77 | 14.45 | 14.77 | 1,037,218 | +0.25(+1.73%) |
Dec 17, 2003 | 14.03 | 14.53 | 14.03 | 14.52 | 500,986 | +0.01(+0.06%) |
Dec 16, 2003 | 14.09 | 14.51 | 13.92 | 14.51 | 543,205 | +0.44(+3.12%) |
Dec 15, 2003 | 14.16 | 14.66 | 14.01 | 14.07 | 1,133,566 | -0.70(-4.73%) |
Dec 12, 2003 | 14.51 | 15.02 | 14.51 | 14.77 | 396,627 | +0.08(+0.55%) |
Dec 11, 2003 | 14.06 | 14.97 | 13.83 | 14.69 | 751,577 | +0.85(+6.14%) |
Dec 10, 2003 | 14.29 | 14.71 | 13.69 | 13.84 | 904,102 | -0.62(-4.27%) |
Dec 09, 2003 | 15.03 | 15.04 | 14.34 | 14.46 | 496,355 | -0.52(-3.47%) |
Dec 08, 2003 | 14.64 | 15.27 | 14.53 | 14.97 | 753,589 | +0.39(+2.70%) |
Dec 05, 2003 | 15.10 | 14.99 | 14.13 | 14.58 | 1,066,530 | -0.52(-3.44%) |
Dec 04, 2003 | 15.44 | 15.61 | 14.49 | 15.10 | 927,585 | -0.34(-2.20%) |
Dec 03, 2003 | 16.02 | 16.14 | 15.40 | 15.44 | 568,764 | -0.43(-2.71%) |
Dec 02, 2003 | 15.90 | 15.94 | 15.66 | 15.87 | 483,469 | +0.21(+1.31%) |
Dec 01, 2003 | 15.61 | 15.82 | 15.55 | 15.66 | 371,256 | +0.21(+1.39%) |
Nov 28, 2003 | 15.65 | 15.66 | 15.40 | 15.45 | 141,503 | +0.04(+0.29%) |
Nov 26, 2003 | 15.65 | 15.74 | 14.90 | 15.40 | 330,404 | -0.13(-0.81%) |
Nov 25, 2003 | 15.54 | 15.66 | 15.40 | 15.53 | 286,698 | +0.09(+0.58%) |
Nov 24, 2003 | 15.22 | 15.63 | 15.22 | 15.44 | 430,586 | +0.16(+1.05%) |
Nov 21, 2003 | 14.85 | 15.34 | 14.79 | 15.28 | 425,311 | +0.43(+2.89%) |
Nov 20, 2003 | 15.10 | 15.37 | 13.88 | 14.85 | 584,638 | -0.33(-2.18%) |
Nov 19, 2003 | 15.50 | 15.53 | 14.96 | 15.18 | 893,924 | -0.04(-0.24%) |
Nov 18, 2003 | 15.56 | 15.56 | 15.22 | 15.22 | 524,996 | -0.34(-2.19%) |
Nov 17, 2003 | 15.80 | 15.96 | 15.30 | 15.56 | 338,499 | -0.36(-2.25%) |
Nov 14, 2003 | 16.38 | 16.62 | 15.83 | 15.91 | 373,280 | -0.64(-3.89%) |
Nov 13, 2003 | 16.29 | 16.60 | 16.11 | 16.56 | 311,337 | +0.13(+0.82%) |
Nov 12, 2003 | 15.39 | 16.42 | 15.39 | 16.42 | 723,422 | +1.05(+6.81%) |
Nov 11, 2003 | 15.51 | 15.51 | 15.22 | 15.38 | 254,066 | +0.02(+0.12%) |
Nov 10, 2003 | 15.90 | 16.11 | 15.31 | 15.36 | 282,889 | -0.59(-3.70%) |
Nov 07, 2003 | 16.25 | 16.42 | 15.89 | 15.95 | 231,470 | -0.38(-2.36%) |
Nov 06, 2003 | 15.88 | 16.33 | 15.81 | 16.33 | 266,241 | +0.09(+0.55%) |
Nov 05, 2003 | 16.26 | 16.33 | 15.88 | 16.25 | 368,915 | +0.00(+0.00%) |
Nov 04, 2003 | 16.12 | 16.32 | 15.90 | 16.25 | 320,866 | +0.09(+0.55%) |