Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.55 | 16.05 | 15.35 | 16.00 | 176,300 | +0.10(+0.63%) |
Jan 29, 2004 | 16.20 | 16.37 | 15.72 | 15.90 | 327,700 | -0.10(-0.62%) |
Jan 28, 2004 | 16.25 | 16.26 | 15.90 | 16.00 | 171,400 | -0.40(-2.44%) |
Jan 27, 2004 | 16.27 | 16.56 | 16.25 | 16.40 | 310,600 | +0.30(+1.86%) |
Jan 26, 2004 | 15.70 | 16.22 | 15.68 | 16.10 | 483,300 | +0.52(+3.34%) |
Jan 23, 2004 | 16.20 | 16.20 | 15.43 | 15.58 | 378,700 | -0.56(-3.47%) |
Jan 22, 2004 | 16.35 | 16.39 | 16.12 | 16.14 | 145,200 | -0.20(-1.22%) |
Jan 21, 2004 | 16.35 | 16.70 | 16.32 | 16.34 | 325,800 | +0.17(+1.05%) |
Jan 20, 2004 | 15.89 | 16.31 | 15.82 | 16.17 | 245,900 | -0.15(-0.92%) |
Jan 16, 2004 | 15.99 | 16.32 | 15.94 | 16.32 | 237,000 | +0.41(+2.58%) |
Jan 15, 2004 | 15.68 | 15.91 | 15.51 | 15.91 | 391,400 | +0.06(+0.38%) |
Jan 14, 2004 | 16.26 | 16.26 | 15.85 | 15.85 | 290,900 | -0.41(-2.52%) |
Jan 13, 2004 | 16.22 | 16.33 | 16.15 | 16.26 | 246,800 | +0.07(+0.43%) |
Jan 12, 2004 | 16.54 | 16.54 | 16.18 | 16.19 | 208,000 | -0.35(-2.12%) |
Jan 09, 2004 | 16.45 | 16.60 | 16.41 | 16.54 | 154,400 | +0.09(+0.55%) |
Jan 08, 2004 | 16.33 | 16.55 | 16.32 | 16.45 | 308,100 | +0.05(+0.30%) |
Jan 07, 2004 | 16.65 | 16.67 | 16.37 | 16.40 | 200,600 | -0.40(-2.38%) |
Jan 06, 2004 | 16.80 | 16.95 | 16.61 | 16.80 | 291,300 | +0.00(+0.00%) |
Jan 05, 2004 | 16.82 | 16.96 | 16.63 | 16.80 | 236,300 | +0.23(+1.39%) |
Jan 02, 2004 | 16.51 | 16.87 | 16.51 | 16.57 | 311,000 | +0.11(+0.67%) |
Dec 31, 2003 | 16.43 | 16.61 | 16.40 | 16.46 | 233,900 | +0.13(+0.80%) |
Dec 30, 2003 | 16.40 | 16.48 | 16.25 | 16.33 | 382,500 | -0.08(-0.49%) |
Dec 29, 2003 | 16.33 | 16.41 | 16.06 | 16.41 | 219,600 | +0.08(+0.49%) |
Dec 26, 2003 | 16.46 | 16.46 | 16.27 | 16.33 | 46,600 | -0.15(-0.91%) |
Dec 24, 2003 | 16.19 | 16.48 | 16.19 | 16.48 | 136,400 | +0.29(+1.79%) |
Dec 23, 2003 | 16.04 | 16.19 | 16.01 | 16.19 | 360,600 | +0.19(+1.19%) |
Dec 22, 2003 | 15.60 | 16.04 | 15.58 | 16.00 | 673,700 | +0.35(+2.24%) |
Dec 19, 2003 | 15.90 | 15.90 | 15.47 | 15.65 | 440,700 | -0.25(-1.57%) |
Dec 18, 2003 | 15.19 | 15.90 | 15.15 | 15.90 | 728,800 | +0.75(+4.95%) |
Dec 17, 2003 | 15.10 | 15.18 | 15.10 | 15.15 | 220,400 | -0.04(-0.26%) |
Dec 16, 2003 | 15.15 | 15.20 | 15.07 | 15.19 | 383,000 | -0.06(-0.39%) |
Dec 15, 2003 | 15.35 | 15.35 | 15.26 | 15.25 | 790,800 | -0.02(-0.13%) |
Dec 12, 2003 | 15.11 | 15.37 | 15.11 | 15.27 | 295,700 | +0.26(+1.73%) |
Dec 11, 2003 | 15.07 | 15.25 | 14.98 | 15.01 | 272,600 | -0.22(-1.44%) |
Dec 10, 2003 | 15.71 | 15.71 | 15.20 | 15.23 | 221,800 | -0.56(-3.55%) |
Dec 09, 2003 | 15.54 | 15.90 | 15.54 | 15.79 | 235,700 | +0.25(+1.61%) |
Dec 08, 2003 | 15.24 | 15.56 | 15.20 | 15.54 | 318,900 | +0.45(+2.98%) |
Dec 05, 2003 | 15.24 | 15.34 | 15.24 | 15.09 | 146,500 | -0.19(-1.24%) |
Dec 04, 2003 | 15.68 | 15.68 | 15.21 | 15.28 | 694,900 | -0.79(-4.92%) |
Dec 03, 2003 | 16.22 | 16.32 | 15.94 | 16.07 | 560,900 | -0.33(-2.01%) |
Dec 02, 2003 | 16.48 | 16.51 | 16.18 | 16.40 | 459,100 | -0.04(-0.24%) |
Dec 01, 2003 | 16.39 | 16.44 | 16.27 | 16.44 | 577,200 | +0.09(+0.55%) |
Nov 28, 2003 | 16.15 | 16.41 | 16.15 | 16.35 | 53,700 | +0.21(+1.30%) |
Nov 26, 2003 | 16.08 | 16.23 | 15.91 | 16.14 | 349,900 | +0.07(+0.44%) |
Nov 25, 2003 | 16.00 | 16.25 | 16.00 | 16.07 | 326,600 | +0.25(+1.58%) |
Nov 24, 2003 | 15.62 | 16.06 | 15.60 | 15.82 | 315,000 | +0.16(+1.02%) |
Nov 21, 2003 | 15.80 | 15.79 | 15.61 | 15.66 | 262,200 | -0.14(-0.89%) |
Nov 20, 2003 | 15.81 | 15.96 | 15.71 | 15.80 | 221,700 | -0.14(-0.88%) |
Nov 19, 2003 | 16.29 | 16.29 | 15.91 | 15.94 | 261,700 | -0.16(-0.99%) |
Nov 18, 2003 | 16.01 | 16.18 | 15.87 | 16.10 | 540,200 | +0.05(+0.31%) |
Nov 17, 2003 | 15.97 | 16.14 | 15.85 | 16.05 | 439,000 | +0.05(+0.31%) |
Nov 14, 2003 | 16.16 | 16.31 | 16.03 | 16.00 | 194,500 | -0.15(-0.93%) |
Nov 13, 2003 | 15.78 | 16.41 | 15.78 | 16.15 | 497,200 | +0.34(+2.15%) |
Nov 12, 2003 | 15.35 | 15.85 | 15.35 | 15.81 | 799,100 | +0.47(+3.06%) |
Nov 11, 2003 | 15.64 | 15.64 | 15.34 | 15.34 | 269,800 | -0.32(-2.04%) |
Nov 10, 2003 | 15.73 | 15.73 | 15.55 | 15.66 | 308,000 | +0.00(+0.00%) |
Nov 07, 2003 | 15.74 | 15.75 | 15.61 | 15.66 | 324,700 | +0.02(+0.13%) |
Nov 06, 2003 | 15.77 | 15.83 | 15.56 | 15.64 | 921,800 | -0.16(-1.01%) |
Nov 05, 2003 | 15.89 | 15.99 | 15.64 | 15.80 | 870,300 | -0.19(-1.19%) |
Nov 04, 2003 | 15.35 | 15.92 | 15.35 | 15.99 | 689,452 | +0.64(+4.17%) |