Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.50 | 15.88 | 15.43 | 15.83 | 1,200,988 | +0.36(+2.30%) |
Jan 29, 2004 | 15.42 | 15.50 | 15.24 | 15.47 | 931,989 | -0.03(-0.19%) |
Jan 28, 2004 | 15.65 | 15.80 | 15.50 | 15.50 | 480,557 | -0.19(-1.18%) |
Jan 27, 2004 | 15.80 | 15.81 | 15.66 | 15.69 | 666,631 | -0.26(-1.63%) |
Jan 26, 2004 | 15.80 | 15.96 | 15.66 | 15.95 | 742,409 | -0.06(-0.37%) |
Jan 23, 2004 | 16.15 | 16.19 | 16.00 | 16.00 | 1,209,752 | -0.39(-2.40%) |
Jan 22, 2004 | 16.49 | 16.50 | 16.39 | 16.40 | 427,836 | -0.14(-0.85%) |
Jan 21, 2004 | 16.49 | 16.58 | 16.37 | 16.54 | 552,964 | +0.05(+0.32%) |
Jan 20, 2004 | 16.54 | 17.17 | 16.32 | 16.49 | 426,083 | +0.17(+1.04%) |
Jan 16, 2004 | 16.32 | 16.39 | 16.21 | 16.32 | 1,036,352 | +0.62(+3.97%) |
Jan 15, 2004 | 15.79 | 15.82 | 15.67 | 15.69 | 831,536 | -0.50(-3.07%) |
Jan 14, 2004 | 16.12 | 16.27 | 16.03 | 16.19 | 616,337 | -0.08(-0.50%) |
Jan 13, 2004 | 16.32 | 16.35 | 16.20 | 16.27 | 877,380 | -0.34(-2.05%) |
Jan 12, 2004 | 16.91 | 16.91 | 16.50 | 16.61 | 569,549 | -0.07(-0.44%) |
Jan 09, 2004 | 16.61 | 17.28 | 16.55 | 16.69 | 565,773 | +0.19(+1.12%) |
Jan 08, 2004 | 16.38 | 16.58 | 16.35 | 16.50 | 494,445 | +0.16(+0.95%) |
Jan 07, 2004 | 16.32 | 16.42 | 16.27 | 16.35 | 1,423,872 | -0.39(-2.35%) |
Jan 06, 2004 | 16.61 | 16.75 | 16.55 | 16.74 | 1,202,201 | -0.57(-3.30%) |
Jan 05, 2004 | 17.06 | 17.35 | 16.98 | 17.31 | 749,016 | +0.52(+3.09%) |
Jan 02, 2004 | 16.69 | 16.87 | 16.69 | 16.79 | 396,958 | +0.10(+0.62%) |
Dec 31, 2003 | 16.61 | 16.71 | 16.54 | 16.69 | 437,409 | +0.07(+0.40%) |
Dec 30, 2003 | 16.50 | 16.68 | 16.47 | 16.62 | 369,317 | +0.19(+1.17%) |
Dec 29, 2003 | 16.01 | 16.43 | 16.29 | 16.43 | 867,133 | +0.42(+2.59%) |
Dec 26, 2003 | 15.99 | 16.05 | 15.95 | 16.01 | 383,474 | -0.19(-1.14%) |
Dec 24, 2003 | 16.16 | 16.23 | 16.10 | 16.20 | 139,016 | -0.11(-0.68%) |
Dec 23, 2003 | 16.32 | 16.45 | 16.19 | 16.31 | 430,667 | +0.07(+0.46%) |
Dec 22, 2003 | 16.24 | 16.26 | 16.13 | 16.23 | 426,352 | +0.06(+0.37%) |
Dec 19, 2003 | 16.06 | 16.27 | 16.00 | 16.18 | 361,226 | +0.19(+1.21%) |
Dec 18, 2003 | 15.54 | 15.87 | 15.54 | 15.98 | 663,799 | +0.44(+2.81%) |
Dec 17, 2003 | 15.43 | 15.54 | 15.39 | 15.54 | 379,294 | +0.08(+0.53%) |
Dec 16, 2003 | 15.42 | 15.46 | 15.31 | 15.46 | 558,357 | -0.10(-0.67%) |
Dec 15, 2003 | 15.76 | 15.79 | 15.57 | 15.57 | 756,297 | +0.06(+0.38%) |
Dec 12, 2003 | 15.57 | 15.57 | 15.37 | 15.51 | 250,256 | +0.07(+0.43%) |
Dec 11, 2003 | 15.24 | 15.54 | 15.21 | 15.44 | 325,360 | +0.39(+2.56%) |
Dec 10, 2003 | 15.09 | 15.17 | 14.98 | 15.06 | 309,719 | -0.07(-0.49%) |
Dec 09, 2003 | 15.29 | 15.31 | 15.15 | 15.13 | 401,003 | -0.36(-2.30%) |
Dec 08, 2003 | 15.32 | 15.49 | 15.29 | 15.49 | 513,457 | +0.19(+1.26%) |
Dec 05, 2003 | 15.44 | 15.46 | 15.40 | 15.29 | 450,084 | -0.20(-1.29%) |
Dec 04, 2003 | 15.45 | 15.52 | 15.37 | 15.49 | 739,443 | +0.50(+3.36%) |
Dec 03, 2003 | 15.03 | 15.21 | 15.02 | 14.99 | 525,592 | -0.03(-0.20%) |
Dec 02, 2003 | 15.03 | 15.11 | 14.91 | 15.02 | 228,412 | -0.16(-1.03%) |
Dec 01, 2003 | 15.07 | 15.35 | 15.00 | 15.17 | 632,652 | +0.17(+1.14%) |
Nov 28, 2003 | 14.83 | 15.06 | 14.83 | 15.00 | 361,496 | +0.29(+1.97%) |
Nov 26, 2003 | 14.68 | 14.77 | 14.61 | 14.71 | 211,828 | +0.22(+1.54%) |
Nov 25, 2003 | 14.41 | 14.57 | 14.41 | 14.49 | 230,974 | +0.00(+0.00%) |
Nov 24, 2003 | 14.33 | 14.50 | 14.24 | 14.49 | 405,048 | +0.26(+1.82%) |
Nov 21, 2003 | 14.23 | 14.32 | 14.17 | 14.23 | 308,910 | +0.01(+0.05%) |
Nov 20, 2003 | 14.14 | 14.35 | 14.14 | 14.22 | 1,251,416 | -0.16(-1.13%) |
Nov 19, 2003 | 14.20 | 14.42 | 14.17 | 14.39 | 313,090 | -0.01(-0.05%) |
Nov 18, 2003 | 14.49 | 14.56 | 14.39 | 14.40 | 642,091 | -0.24(-1.62%) |
Nov 17, 2003 | 14.66 | 14.73 | 14.57 | 14.63 | 374,845 | -0.27(-1.79%) |
Nov 14, 2003 | 14.90 | 15.03 | 14.89 | 14.90 | 357,046 | -0.04(-0.25%) |
Nov 13, 2003 | 14.93 | 14.97 | 14.86 | 14.94 | 620,382 | -0.18(-1.18%) |
Nov 12, 2003 | 14.76 | 15.14 | 14.76 | 15.11 | 1,248,720 | +0.28(+1.90%) |
Nov 11, 2003 | 15.09 | 14.94 | 14.72 | 14.83 | 839,761 | -0.26(-1.72%) |
Nov 10, 2003 | 15.20 | 15.27 | 15.09 | 15.09 | 333,585 | -0.09(-0.59%) |
Nov 07, 2003 | 14.99 | 15.26 | 14.99 | 15.18 | 398,441 | +0.13(+0.89%) |
Nov 06, 2003 | 15.07 | 15.10 | 14.99 | 15.05 | 707,217 | -0.34(-2.22%) |
Nov 05, 2003 | 15.34 | 15.42 | 15.32 | 15.39 | 297,179 | +0.18(+1.17%) |
Nov 04, 2003 | 15.34 | 15.47 | 15.22 | 15.21 | 580,201 | +0.05(+0.34%) |