Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.60 | 15.63 | 15.47 | 15.55 | 4,921,621 | -0.11(-0.73%) |
Jan 29, 2004 | 15.76 | 15.80 | 15.64 | 15.66 | 5,584,110 | -0.17(-1.05%) |
Jan 28, 2004 | 15.76 | 15.95 | 15.68 | 15.83 | 8,099,728 | +0.07(+0.46%) |
Jan 27, 2004 | 15.69 | 15.76 | 15.65 | 15.76 | 4,336,745 | +0.04(+0.27%) |
Jan 26, 2004 | 15.76 | 15.79 | 15.61 | 15.72 | 5,233,797 | -0.06(-0.40%) |
Jan 23, 2004 | 15.72 | 15.83 | 15.68 | 15.78 | 4,324,863 | +0.08(+0.53%) |
Jan 22, 2004 | 15.65 | 15.79 | 15.65 | 15.70 | 4,485,647 | +0.01(+0.03%) |
Jan 21, 2004 | 15.52 | 15.72 | 15.44 | 15.69 | 4,963,014 | +0.21(+1.35%) |
Jan 20, 2004 | 15.27 | 15.48 | 15.19 | 15.48 | 6,811,545 | +0.13(+0.82%) |
Jan 16, 2004 | 15.52 | 15.52 | 15.29 | 15.36 | 4,773,294 | -0.11(-0.74%) |
Jan 15, 2004 | 15.51 | 15.55 | 15.40 | 15.47 | 3,735,963 | -0.05(-0.34%) |
Jan 14, 2004 | 15.58 | 15.58 | 15.45 | 15.52 | 3,716,224 | +0.01(+0.03%) |
Jan 13, 2004 | 15.57 | 15.58 | 15.47 | 15.52 | 3,575,371 | -0.05(-0.30%) |
Jan 12, 2004 | 15.64 | 15.65 | 15.54 | 15.57 | 3,958,836 | -0.01(-0.07%) |
Jan 09, 2004 | 15.62 | 15.68 | 15.56 | 15.58 | 4,390,978 | -0.08(-0.50%) |
Jan 08, 2004 | 15.71 | 15.71 | 15.62 | 15.65 | 3,825,457 | +0.00(+0.00%) |
Jan 07, 2004 | 15.63 | 15.68 | 15.55 | 15.65 | 5,017,248 | -0.04(-0.27%) |
Jan 06, 2004 | 15.62 | 15.77 | 15.59 | 15.70 | 3,662,757 | +0.01(+0.07%) |
Jan 05, 2004 | 15.75 | 15.81 | 15.56 | 15.69 | 3,793,645 | +0.00(+0.00%) |
Jan 02, 2004 | 15.78 | 15.84 | 15.66 | 15.69 | 3,015,408 | -0.10(-0.63%) |
Dec 31, 2003 | 15.84 | 15.84 | 15.71 | 15.79 | 4,362,807 | -0.01(-0.07%) |
Dec 30, 2003 | 15.76 | 15.86 | 15.72 | 15.80 | 2,968,073 | +0.09(+0.56%) |
Dec 29, 2003 | 15.65 | 15.78 | 15.61 | 15.71 | 2,550,113 | +0.06(+0.37%) |
Dec 26, 2003 | 15.69 | 15.74 | 15.65 | 15.65 | 767,506 | -0.04(-0.23%) |
Dec 24, 2003 | 15.77 | 15.77 | 15.68 | 15.69 | 1,309,263 | -0.08(-0.53%) |
Dec 23, 2003 | 15.74 | 15.77 | 15.72 | 15.77 | 2,644,398 | +0.03(+0.20%) |
Dec 22, 2003 | 15.61 | 15.74 | 15.59 | 15.74 | 2,520,409 | +0.13(+0.80%) |
Dec 19, 2003 | 15.61 | 15.62 | 15.56 | 15.61 | 3,711,241 | +0.06(+0.40%) |
Dec 18, 2003 | 15.54 | 15.55 | 15.45 | 15.55 | 2,602,430 | +0.03(+0.20%) |
Dec 17, 2003 | 15.46 | 15.56 | 15.34 | 15.52 | 2,599,747 | +0.10(+0.64%) |
Dec 16, 2003 | 15.50 | 15.60 | 15.36 | 15.42 | 2,727,186 | -0.03(-0.17%) |
Dec 15, 2003 | 15.57 | 15.62 | 15.48 | 15.45 | 2,580,392 | -0.03(-0.17%) |
Dec 12, 2003 | 15.38 | 15.48 | 15.38 | 15.47 | 2,048,982 | +0.09(+0.58%) |
Dec 11, 2003 | 15.31 | 15.43 | 15.31 | 15.38 | 2,166,647 | +0.06(+0.37%) |
Dec 10, 2003 | 15.38 | 15.45 | 15.29 | 15.33 | 2,236,786 | -0.05(-0.34%) |
Dec 09, 2003 | 15.55 | 15.62 | 15.37 | 15.38 | 3,151,470 | -0.10(-0.64%) |
Dec 08, 2003 | 15.61 | 15.61 | 15.42 | 15.48 | 2,751,332 | -0.06(-0.37%) |
Dec 05, 2003 | 15.50 | 15.69 | 15.47 | 15.53 | 2,315,933 | +0.05(+0.30%) |
Dec 04, 2003 | 15.46 | 15.50 | 15.43 | 15.49 | 2,282,779 | -0.01(-0.07%) |
Dec 03, 2003 | 15.47 | 15.58 | 15.45 | 15.50 | 2,676,018 | +0.07(+0.47%) |
Dec 02, 2003 | 15.32 | 15.54 | 15.32 | 15.43 | 4,493,504 | +0.04(+0.27%) |
Dec 01, 2003 | 15.27 | 15.43 | 15.19 | 15.38 | 3,281,591 | +0.11(+0.72%) |
Nov 28, 2003 | 15.22 | 15.33 | 15.22 | 15.27 | 1,365,221 | -0.03(-0.17%) |
Nov 26, 2003 | 15.14 | 15.30 | 15.14 | 15.30 | 1,874,018 | +0.16(+1.07%) |
Nov 25, 2003 | 15.07 | 15.21 | 15.02 | 15.14 | 2,893,910 | +0.09(+0.59%) |
Nov 24, 2003 | 15.04 | 15.11 | 14.98 | 15.05 | 2,883,561 | +0.10(+0.66%) |
Nov 21, 2003 | 15.01 | 15.08 | 14.90 | 14.95 | 3,667,548 | -0.06(-0.38%) |
Nov 20, 2003 | 15.08 | 15.23 | 14.99 | 15.01 | 3,495,841 | -0.17(-1.13%) |
Nov 19, 2003 | 15.03 | 15.19 | 15.01 | 15.18 | 2,881,262 | +0.21(+1.39%) |
Nov 18, 2003 | 15.32 | 15.32 | 14.97 | 14.97 | 3,842,321 | -0.25(-1.61%) |
Nov 17, 2003 | 15.15 | 15.26 | 15.13 | 15.22 | 3,185,006 | -0.08(-0.51%) |
Nov 14, 2003 | 15.29 | 15.38 | 15.23 | 15.29 | 2,595,148 | +0.00(+0.00%) |
Nov 13, 2003 | 15.26 | 15.29 | 15.15 | 15.29 | 3,310,145 | +0.03(+0.21%) |
Nov 12, 2003 | 15.24 | 15.35 | 15.20 | 15.26 | 2,766,663 | +0.00(+0.00%) |
Nov 11, 2003 | 15.32 | 15.36 | 15.21 | 15.26 | 4,010,003 | -0.12(-0.78%) |
Nov 10, 2003 | 15.32 | 15.41 | 15.28 | 15.38 | 2,598,214 | +0.05(+0.34%) |
Nov 07, 2003 | 15.44 | 15.48 | 15.28 | 15.33 | 3,246,905 | -0.09(-0.61%) |
Nov 06, 2003 | 15.47 | 15.51 | 15.37 | 15.43 | 2,529,799 | -0.08(-0.54%) |
Nov 05, 2003 | 15.59 | 15.51 | 15.42 | 15.51 | 2,864,781 | -0.04(-0.27%) |
Nov 04, 2003 | 15.59 | 15.65 | 15.53 | 15.55 | 2,488,214 | -0.08(-0.50%) |