Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.22 | 13.46 | 13.21 | 13.41 | 13,172,612 | +0.15(+1.13%) |
Jan 29, 2004 | 13.73 | 13.76 | 13.17 | 13.26 | 15,819,256 | -0.40(-2.96%) |
Jan 28, 2004 | 13.95 | 14.10 | 13.59 | 13.66 | 11,426,637 | -0.41(-2.90%) |
Jan 27, 2004 | 14.71 | 14.71 | 14.07 | 14.07 | 13,475,069 | -0.52(-3.54%) |
Jan 26, 2004 | 14.36 | 14.60 | 14.19 | 14.59 | 6,752,832 | +0.14(+1.00%) |
Jan 23, 2004 | 14.43 | 14.44 | 14.27 | 14.44 | 6,811,400 | +0.03(+0.20%) |
Jan 22, 2004 | 14.34 | 14.54 | 14.26 | 14.41 | 5,989,114 | +0.10(+0.72%) |
Jan 21, 2004 | 14.11 | 14.33 | 13.97 | 14.31 | 5,924,718 | +0.21(+1.52%) |
Jan 20, 2004 | 14.35 | 14.42 | 14.10 | 14.10 | 6,998,178 | -0.34(-2.37%) |
Jan 16, 2004 | 14.41 | 14.58 | 14.36 | 14.44 | 7,406,116 | +0.13(+0.91%) |
Jan 15, 2004 | 14.41 | 14.59 | 14.17 | 14.31 | 5,420,623 | -0.05(-0.38%) |
Jan 14, 2004 | 14.15 | 14.43 | 14.15 | 14.36 | 6,553,234 | +0.21(+1.45%) |
Jan 13, 2004 | 14.23 | 14.35 | 13.89 | 14.16 | 7,617,078 | +0.01(+0.06%) |
Jan 12, 2004 | 13.92 | 14.19 | 13.91 | 14.15 | 6,069,827 | +0.34(+2.49%) |
Jan 09, 2004 | 13.91 | 14.01 | 13.76 | 13.80 | 8,841,475 | -0.24(-1.71%) |
Jan 08, 2004 | 14.20 | 14.28 | 14.03 | 14.04 | 7,057,912 | -0.11(-0.78%) |
Jan 07, 2004 | 14.33 | 14.33 | 14.12 | 14.15 | 9,037,577 | -0.16(-1.09%) |
Jan 06, 2004 | 14.47 | 14.49 | 14.28 | 14.31 | 9,018,928 | -0.26(-1.77%) |
Jan 05, 2004 | 14.39 | 14.61 | 14.36 | 14.57 | 9,009,896 | +0.39(+2.72%) |
Jan 02, 2004 | 14.27 | 14.36 | 14.16 | 14.18 | 6,079,443 | -0.06(-0.45%) |
Dec 31, 2003 | 14.48 | 14.49 | 14.24 | 14.25 | 6,521,182 | -0.18(-1.25%) |
Dec 30, 2003 | 14.50 | 14.55 | 14.39 | 14.43 | 3,183,956 | -0.09(-0.63%) |
Dec 29, 2003 | 14.40 | 14.54 | 14.40 | 14.52 | 3,696,793 | +0.15(+1.06%) |
Dec 26, 2003 | 14.29 | 14.43 | 14.25 | 14.36 | 1,131,154 | +0.03(+0.24%) |
Dec 24, 2003 | 14.30 | 14.41 | 14.24 | 14.33 | 2,439,469 | -0.02(-0.17%) |
Dec 23, 2003 | 14.38 | 14.44 | 14.23 | 14.35 | 5,899,950 | -0.02(-0.16%) |
Dec 22, 2003 | 14.52 | 14.58 | 14.36 | 14.38 | 7,746,161 | -0.17(-1.14%) |
Dec 19, 2003 | 14.45 | 14.54 | 14.26 | 14.54 | 14,725,108 | +0.18(+1.24%) |
Dec 18, 2003 | 14.10 | 14.45 | 14.00 | 14.36 | 12,356,736 | +0.29(+2.06%) |
Dec 17, 2003 | 13.83 | 14.08 | 13.75 | 14.07 | 9,304,194 | +0.17(+1.23%) |
Dec 16, 2003 | 13.48 | 13.92 | 13.48 | 13.90 | 11,884,111 | +0.43(+3.18%) |
Dec 15, 2003 | 13.55 | 13.67 | 13.47 | 13.47 | 8,905,289 | +0.09(+0.64%) |
Dec 12, 2003 | 13.37 | 13.43 | 13.29 | 13.39 | 5,332,625 | +0.01(+0.10%) |
Dec 11, 2003 | 13.11 | 13.42 | 13.06 | 13.37 | 6,697,178 | +0.33(+2.55%) |
Dec 10, 2003 | 13.12 | 13.14 | 13.00 | 13.04 | 5,550,580 | -0.08(-0.63%) |
Dec 09, 2003 | 13.22 | 13.27 | 13.10 | 13.12 | 5,263,567 | -0.05(-0.39%) |
Dec 08, 2003 | 13.12 | 13.19 | 13.05 | 13.18 | 4,640,004 | +0.05(+0.37%) |
Dec 05, 2003 | 13.04 | 13.23 | 13.04 | 13.13 | 9,453,965 | +0.27(+2.08%) |
Dec 04, 2003 | 12.96 | 12.97 | 12.80 | 12.86 | 4,420,592 | -0.09(-0.72%) |
Dec 03, 2003 | 13.03 | 13.10 | 12.93 | 12.95 | 4,019,647 | -0.02(-0.13%) |
Dec 02, 2003 | 13.13 | 13.13 | 12.90 | 12.97 | 5,663,055 | -0.21(-1.58%) |
Dec 01, 2003 | 13.08 | 13.18 | 12.93 | 13.18 | 5,134,775 | +0.13(+0.97%) |
Nov 28, 2003 | 12.91 | 13.08 | 12.91 | 13.05 | 1,985,201 | +0.11(+0.86%) |
Nov 26, 2003 | 12.96 | 12.96 | 12.75 | 12.94 | 5,239,382 | +0.06(+0.48%) |
Nov 25, 2003 | 12.64 | 12.92 | 12.63 | 12.88 | 6,941,358 | +0.29(+2.32%) |
Nov 24, 2003 | 12.54 | 12.66 | 12.54 | 12.58 | 5,267,355 | +0.08(+0.62%) |
Nov 21, 2003 | 12.53 | 12.59 | 12.48 | 12.51 | 4,386,500 | +0.02(+0.19%) |
Nov 20, 2003 | 12.47 | 12.62 | 12.42 | 12.48 | 5,356,227 | -0.00(-0.03%) |
Nov 19, 2003 | 12.25 | 12.51 | 12.24 | 12.49 | 5,232,389 | +0.25(+2.08%) |
Nov 18, 2003 | 12.44 | 12.55 | 12.23 | 12.23 | 5,343,989 | -0.21(-1.67%) |
Nov 17, 2003 | 12.46 | 12.46 | 12.35 | 12.44 | 5,304,360 | -0.02(-0.15%) |
Nov 14, 2003 | 12.61 | 12.79 | 12.44 | 12.46 | 5,041,823 | -0.15(-1.18%) |
Nov 13, 2003 | 12.60 | 12.71 | 12.55 | 12.61 | 4,563,370 | -0.03(-0.24%) |
Nov 12, 2003 | 12.39 | 12.66 | 12.39 | 12.64 | 3,818,883 | +0.29(+2.38%) |
Nov 11, 2003 | 12.37 | 12.45 | 12.31 | 12.35 | 6,192,209 | -0.02(-0.19%) |
Nov 10, 2003 | 12.43 | 12.59 | 12.32 | 12.37 | 6,054,967 | -0.08(-0.66%) |
Nov 07, 2003 | 12.77 | 12.78 | 12.44 | 12.45 | 8,418,094 | -0.34(-2.63%) |
Nov 06, 2003 | 12.82 | 12.82 | 12.71 | 12.79 | 5,752,801 | -0.07(-0.55%) |
Nov 05, 2003 | 12.79 | 12.99 | 12.76 | 12.86 | 5,753,092 | +0.02(+0.17%) |
Nov 04, 2003 | 12.71 | 12.92 | 12.68 | 12.84 | 6,517,102 | +0.13(+1.03%) |