Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.65 | 16.73 | 16.22 | 16.42 | 1,738,041 | -0.22(-1.32%) |
Jan 29, 2004 | 16.49 | 16.71 | 16.33 | 16.64 | 1,042,563 | +0.05(+0.28%) |
Jan 28, 2004 | 17.16 | 17.16 | 16.56 | 16.60 | 1,210,429 | -0.56(-3.26%) |
Jan 27, 2004 | 17.41 | 17.41 | 17.14 | 17.16 | 1,613,833 | +0.17(+1.03%) |
Jan 26, 2004 | 16.93 | 17.00 | 16.72 | 16.98 | 686,528 | +0.02(+0.14%) |
Jan 23, 2004 | 16.95 | 17.00 | 16.86 | 16.96 | 600,303 | +0.03(+0.16%) |
Jan 22, 2004 | 16.86 | 17.06 | 16.86 | 16.93 | 834,094 | +0.00(+0.00%) |
Jan 21, 2004 | 16.80 | 16.97 | 16.74 | 16.93 | 801,787 | +0.01(+0.08%) |
Jan 20, 2004 | 16.72 | 16.95 | 16.69 | 16.92 | 733,461 | +0.30(+1.79%) |
Jan 16, 2004 | 16.60 | 16.74 | 16.52 | 16.62 | 833,657 | +0.04(+0.22%) |
Jan 15, 2004 | 16.77 | 16.93 | 16.56 | 16.58 | 1,207,592 | -0.28(-1.66%) |
Jan 14, 2004 | 16.50 | 17.01 | 16.50 | 16.86 | 1,891,064 | +0.37(+2.25%) |
Jan 13, 2004 | 16.49 | 16.57 | 16.32 | 16.49 | 1,790,868 | +0.00(+0.00%) |
Jan 12, 2004 | 15.80 | 16.65 | 15.72 | 16.49 | 4,564,270 | +1.04(+6.73%) |
Jan 09, 2004 | 15.46 | 15.67 | 15.42 | 15.45 | 1,498,575 | -0.16(-1.00%) |
Jan 08, 2004 | 15.64 | 15.80 | 15.29 | 15.61 | 4,441,590 | +0.89(+6.07%) |
Jan 07, 2004 | 14.66 | 14.75 | 14.63 | 14.71 | 1,095,171 | +0.11(+0.75%) |
Jan 06, 2004 | 14.73 | 14.80 | 14.60 | 14.60 | 1,290,324 | -0.24(-1.60%) |
Jan 05, 2004 | 15.19 | 15.35 | 14.80 | 14.84 | 1,207,592 | -0.33(-2.20%) |
Jan 02, 2004 | 15.24 | 15.25 | 15.06 | 15.18 | 835,840 | -0.06(-0.42%) |
Dec 31, 2003 | 15.12 | 15.24 | 15.01 | 15.24 | 961,576 | +0.12(+0.82%) |
Dec 30, 2003 | 15.11 | 15.20 | 14.99 | 15.12 | 1,180,087 | +0.00(+0.03%) |
Dec 29, 2003 | 15.07 | 15.16 | 15.07 | 15.11 | 1,206,064 | +0.09(+0.61%) |
Dec 26, 2003 | 15.04 | 15.12 | 14.99 | 15.02 | 432,000 | +0.02(+0.15%) |
Dec 24, 2003 | 15.02 | 15.09 | 14.97 | 15.00 | 182,273 | -0.07(-0.46%) |
Dec 23, 2003 | 15.12 | 15.12 | 14.93 | 15.07 | 1,300,366 | -0.02(-0.12%) |
Dec 22, 2003 | 15.12 | 15.21 | 15.07 | 15.09 | 1,693,292 | +0.02(+0.15%) |
Dec 19, 2003 | 15.21 | 15.23 | 15.03 | 15.06 | 1,290,761 | -0.15(-0.99%) |
Dec 18, 2003 | 14.98 | 15.25 | 14.98 | 15.21 | 1,421,736 | +0.32(+2.12%) |
Dec 17, 2003 | 15.16 | 15.16 | 14.89 | 14.90 | 1,295,345 | -0.27(-1.75%) |
Dec 16, 2003 | 15.22 | 15.24 | 15.06 | 15.16 | 752,234 | -0.01(-0.09%) |
Dec 15, 2003 | 15.25 | 15.33 | 15.18 | 15.18 | 1,220,907 | +0.04(+0.24%) |
Dec 12, 2003 | 15.31 | 15.31 | 15.14 | 15.14 | 1,132,499 | -0.05(-0.33%) |
Dec 11, 2003 | 15.09 | 15.28 | 15.09 | 15.19 | 1,316,956 | +0.14(+0.94%) |
Dec 10, 2003 | 15.12 | 15.18 | 15.05 | 15.05 | 1,279,846 | -0.07(-0.48%) |
Dec 09, 2003 | 15.39 | 15.39 | 15.13 | 15.12 | 1,448,150 | -0.04(-0.27%) |
Dec 08, 2003 | 15.39 | 15.39 | 15.26 | 15.16 | 1,702,460 | -0.23(-1.52%) |
Dec 05, 2003 | 15.23 | 15.45 | 15.09 | 15.40 | 3,612,734 | +0.69(+4.70%) |
Dec 04, 2003 | 14.89 | 14.89 | 14.71 | 14.71 | 1,158,694 | -0.09(-0.62%) |
Dec 03, 2003 | 15.25 | 15.30 | 14.80 | 14.80 | 1,641,338 | -0.40(-2.62%) |
Dec 02, 2003 | 15.10 | 15.24 | 15.02 | 15.20 | 3,707,691 | +0.16(+1.07%) |
Dec 01, 2003 | 15.20 | 15.53 | 14.99 | 15.03 | 6,719,905 | -0.82(-5.14%) |
Nov 28, 2003 | 15.91 | 15.93 | 15.80 | 15.85 | 1,174,193 | -0.06(-0.40%) |
Nov 26, 2003 | 15.37 | 15.95 | 15.37 | 15.91 | 5,037,527 | +0.55(+3.58%) |
Nov 25, 2003 | 14.91 | 15.43 | 14.91 | 15.36 | 2,826,664 | +0.41(+2.76%) |
Nov 24, 2003 | 14.57 | 14.96 | 14.54 | 14.95 | 1,381,789 | +0.43(+2.97%) |
Nov 21, 2003 | 14.45 | 14.57 | 14.43 | 14.52 | 920,101 | +0.07(+0.48%) |
Nov 20, 2003 | 14.34 | 14.57 | 14.32 | 14.45 | 1,399,034 | +0.03(+0.22%) |
Nov 19, 2003 | 14.08 | 14.43 | 13.95 | 14.42 | 2,204,750 | +0.34(+2.44%) |
Nov 18, 2003 | 13.89 | 14.11 | 13.85 | 14.08 | 1,097,791 | +0.24(+1.76%) |
Nov 17, 2003 | 13.88 | 13.89 | 13.77 | 13.83 | 710,322 | -0.15(-1.08%) |
Nov 14, 2003 | 13.97 | 14.04 | 13.88 | 13.99 | 811,828 | +0.01(+0.07%) |
Nov 13, 2003 | 13.53 | 14.06 | 13.48 | 13.98 | 1,848,716 | +0.45(+3.35%) |
Nov 12, 2003 | 13.29 | 13.54 | 13.25 | 13.52 | 1,010,256 | +0.23(+1.76%) |
Nov 11, 2003 | 13.38 | 13.40 | 13.21 | 13.29 | 1,151,709 | -0.18(-1.33%) |
Nov 10, 2003 | 13.61 | 13.61 | 13.30 | 13.47 | 1,427,194 | -0.14(-1.04%) |
Nov 07, 2003 | 13.45 | 13.75 | 13.45 | 13.61 | 1,460,374 | +0.27(+2.06%) |
Nov 06, 2003 | 13.45 | 13.45 | 13.26 | 13.34 | 1,487,442 | -0.11(-0.85%) |
Nov 05, 2003 | 13.75 | 13.75 | 13.75 | 13.45 | 978,385 | -0.12(-0.91%) |
Nov 04, 2003 | 13.75 | 13.75 | 13.75 | 13.57 | 737,085 | -0.22(-1.56%) |