Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.58 | 16.86 | 16.30 | 16.56 | 1,859,295 | +0.04(+0.22%) |
Jan 29, 2004 | 16.66 | 16.81 | 16.34 | 16.52 | 1,504,712 | -0.14(-0.83%) |
Jan 28, 2004 | 16.56 | 16.86 | 16.24 | 16.66 | 1,776,339 | -0.01(-0.04%) |
Jan 27, 2004 | 16.53 | 16.98 | 16.42 | 16.66 | 1,956,921 | +0.17(+1.02%) |
Jan 26, 2004 | 16.56 | 16.56 | 16.10 | 16.50 | 1,549,823 | +0.27(+1.66%) |
Jan 23, 2004 | 16.16 | 16.51 | 16.12 | 16.23 | 2,193,310 | +0.25(+1.55%) |
Jan 22, 2004 | 16.37 | 16.38 | 15.53 | 15.98 | 1,591,918 | -0.28(-1.75%) |
Jan 21, 2004 | 16.31 | 16.34 | 16.05 | 16.26 | 1,427,105 | +0.07(+0.45%) |
Jan 20, 2004 | 15.77 | 16.23 | 15.77 | 16.19 | 1,979,957 | +0.66(+4.23%) |
Jan 16, 2004 | 15.45 | 15.61 | 15.39 | 15.53 | 2,000,524 | +0.16(+1.04%) |
Jan 15, 2004 | 15.83 | 15.96 | 15.37 | 15.37 | 1,063,198 | -0.45(-2.86%) |
Jan 14, 2004 | 15.95 | 15.99 | 15.57 | 15.83 | 1,873,966 | -0.12(-0.78%) |
Jan 13, 2004 | 16.21 | 16.31 | 15.87 | 15.95 | 1,576,150 | -0.20(-1.26%) |
Jan 12, 2004 | 16.05 | 16.20 | 15.86 | 16.15 | 1,855,592 | +0.15(+0.96%) |
Jan 09, 2004 | 15.06 | 16.04 | 15.06 | 16.00 | 3,740,391 | +0.87(+5.73%) |
Jan 08, 2004 | 14.82 | 15.28 | 14.59 | 15.13 | 3,395,955 | +0.15(+1.02%) |
Jan 07, 2004 | 15.18 | 15.18 | 14.90 | 14.98 | 2,016,841 | -0.13(-0.87%) |
Jan 06, 2004 | 15.21 | 15.26 | 14.83 | 15.11 | 1,987,087 | -0.09(-0.62%) |
Jan 05, 2004 | 14.87 | 15.21 | 14.71 | 15.21 | 1,098,848 | +0.27(+1.81%) |
Jan 02, 2004 | 15.06 | 15.15 | 14.88 | 14.94 | 652,124 | -0.02(-0.15%) |
Dec 31, 2003 | 15.13 | 15.15 | 14.84 | 14.96 | 1,272,300 | -0.14(-0.92%) |
Dec 30, 2003 | 15.14 | 15.25 | 15.04 | 15.10 | 1,385,421 | +0.00(+0.00%) |
Dec 29, 2003 | 14.99 | 15.15 | 14.89 | 15.10 | 770,318 | +0.11(+0.73%) |
Dec 26, 2003 | 14.95 | 15.06 | 14.88 | 14.99 | 412,719 | +0.05(+0.34%) |
Dec 24, 2003 | 14.70 | 14.94 | 14.70 | 14.94 | 736,725 | +0.23(+1.59%) |
Dec 23, 2003 | 14.78 | 14.78 | 14.61 | 14.70 | 893,860 | -0.19(-1.27%) |
Dec 22, 2003 | 14.66 | 14.87 | 14.54 | 14.89 | 1,215,534 | +0.20(+1.39%) |
Dec 19, 2003 | 14.63 | 14.83 | 14.60 | 14.69 | 2,079,366 | +0.07(+0.45%) |
Dec 18, 2003 | 14.05 | 14.61 | 14.00 | 14.62 | 1,811,990 | +0.64(+4.59%) |
Dec 17, 2003 | 13.90 | 14.04 | 13.79 | 13.98 | 900,304 | +0.04(+0.26%) |
Dec 16, 2003 | 13.62 | 13.95 | 13.62 | 13.94 | 1,565,455 | +0.28(+2.03%) |
Dec 15, 2003 | 13.92 | 13.97 | 13.62 | 13.67 | 1,167,132 | -0.34(-2.40%) |
Dec 12, 2003 | 13.68 | 14.12 | 13.73 | 14.00 | 1,694,755 | +0.32(+2.35%) |
Dec 11, 2003 | 13.74 | 13.79 | 13.53 | 13.68 | 729,183 | -0.03(-0.21%) |
Dec 10, 2003 | 13.78 | 13.78 | 13.58 | 13.71 | 2,214,974 | +0.00(+0.00%) |
Dec 09, 2003 | 13.89 | 14.02 | 13.75 | 13.71 | 1,138,612 | -0.18(-1.31%) |
Dec 08, 2003 | 13.82 | 13.98 | 13.78 | 13.89 | 1,148,896 | +0.07(+0.53%) |
Dec 05, 2003 | 13.53 | 13.89 | 13.49 | 13.82 | 1,782,372 | +0.34(+2.49%) |
Dec 04, 2003 | 13.00 | 13.71 | 12.96 | 13.48 | 2,135,721 | +0.48(+3.70%) |
Dec 03, 2003 | 13.05 | 13.13 | 12.93 | 13.00 | 888,786 | -0.11(-0.83%) |
Dec 02, 2003 | 13.13 | 13.16 | 12.99 | 13.11 | 1,582,731 | +0.10(+0.78%) |
Dec 01, 2003 | 12.73 | 13.13 | 12.65 | 13.01 | 1,427,242 | +0.21(+1.65%) |
Nov 28, 2003 | 12.76 | 12.86 | 12.75 | 12.80 | 386,804 | +0.00(+0.00%) |
Nov 26, 2003 | 12.73 | 12.84 | 12.65 | 12.80 | 1,102,276 | +0.10(+0.80%) |
Nov 25, 2003 | 12.60 | 12.69 | 12.60 | 12.70 | 1,489,218 | +0.19(+1.52%) |
Nov 24, 2003 | 12.77 | 12.77 | 12.44 | 12.51 | 1,938,136 | -0.20(-1.55%) |
Nov 21, 2003 | 13.06 | 13.12 | 12.55 | 12.70 | 3,488,372 | -0.36(-2.74%) |
Nov 20, 2003 | 13.05 | 13.16 | 13.01 | 13.06 | 1,321,799 | +0.07(+0.50%) |
Nov 19, 2003 | 13.19 | 13.19 | 12.86 | 13.00 | 1,330,986 | -0.04(-0.34%) |
Nov 18, 2003 | 13.13 | 13.22 | 13.02 | 13.04 | 1,323,445 | -0.07(-0.56%) |
Nov 17, 2003 | 13.43 | 13.43 | 13.08 | 13.11 | 1,333,866 | -0.32(-2.39%) |
Nov 14, 2003 | 13.13 | 13.46 | 13.13 | 13.43 | 2,282,298 | +0.23(+1.77%) |
Nov 13, 2003 | 13.58 | 13.62 | 13.19 | 13.20 | 3,475,209 | -0.20(-1.52%) |
Nov 12, 2003 | 13.43 | 13.54 | 13.39 | 13.40 | 1,165,761 | -0.05(-0.38%) |
Nov 11, 2003 | 13.33 | 13.55 | 13.33 | 13.46 | 1,283,681 | +0.12(+0.93%) |
Nov 10, 2003 | 13.53 | 13.53 | 13.40 | 13.33 | 893,311 | -0.19(-1.40%) |
Nov 07, 2003 | 13.60 | 13.64 | 13.48 | 13.52 | 1,115,028 | +0.10(+0.76%) |
Nov 06, 2003 | 13.43 | 13.48 | 13.36 | 13.42 | 1,513,351 | +0.04(+0.27%) |
Nov 05, 2003 | 13.21 | 13.46 | 13.32 | 13.38 | 1,190,031 | +0.10(+0.77%) |
Nov 04, 2003 | 13.21 | 13.37 | 13.20 | 13.28 | 1,274,906 | +0.07(+0.50%) |