Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.63 | 16.67 | 16.54 | 16.65 | 614,114 | +0.06(+0.36%) |
Jan 29, 2004 | 16.68 | 16.74 | 16.49 | 16.59 | 625,653 | -0.10(-0.60%) |
Jan 28, 2004 | 16.94 | 17.00 | 16.68 | 16.69 | 596,975 | -0.18(-1.08%) |
Jan 27, 2004 | 17.12 | 17.12 | 16.80 | 16.87 | 1,581,356 | -0.28(-1.65%) |
Jan 26, 2004 | 17.38 | 17.63 | 17.06 | 17.15 | 1,209,901 | -0.22(-1.26%) |
Jan 23, 2004 | 16.74 | 17.51 | 16.74 | 17.37 | 6,876,244 | +0.99(+6.04%) |
Jan 22, 2004 | 15.85 | 16.45 | 15.73 | 16.38 | 848,458 | +0.59(+3.73%) |
Jan 21, 2004 | 15.76 | 15.89 | 15.55 | 15.79 | 562,867 | -0.04(-0.26%) |
Jan 20, 2004 | 15.91 | 15.92 | 15.68 | 15.83 | 1,763,265 | -0.05(-0.30%) |
Jan 16, 2004 | 16.00 | 16.00 | 15.88 | 15.88 | 148,819 | -0.12(-0.77%) |
Jan 15, 2004 | 15.88 | 16.05 | 15.62 | 16.01 | 1,765,471 | -0.01(-0.07%) |
Jan 14, 2004 | 16.03 | 16.06 | 15.97 | 16.02 | 226,029 | +0.05(+0.30%) |
Jan 13, 2004 | 16.00 | 16.02 | 15.91 | 15.97 | 581,363 | +0.00(+0.00%) |
Jan 12, 2004 | 16.01 | 16.14 | 15.88 | 15.97 | 964,527 | +0.02(+0.15%) |
Jan 09, 2004 | 16.09 | 16.25 | 15.89 | 15.95 | 995,411 | -0.14(-0.88%) |
Jan 08, 2004 | 16.61 | 16.61 | 16.06 | 16.09 | 373,830 | -0.44(-2.67%) |
Jan 07, 2004 | 16.74 | 16.80 | 16.44 | 16.53 | 449,343 | -0.15(-0.88%) |
Jan 06, 2004 | 16.41 | 16.80 | 16.41 | 16.68 | 705,747 | +0.25(+1.54%) |
Jan 05, 2004 | 16.26 | 16.44 | 16.24 | 16.42 | 227,047 | +0.18(+1.12%) |
Jan 02, 2004 | 16.09 | 16.40 | 16.02 | 16.24 | 316,983 | +0.04(+0.22%) |
Dec 31, 2003 | 16.11 | 16.21 | 16.00 | 16.21 | 160,528 | +0.14(+0.88%) |
Dec 30, 2003 | 16.07 | 16.09 | 15.97 | 16.06 | 179,533 | -0.01(-0.04%) |
Dec 29, 2003 | 15.86 | 16.11 | 15.83 | 16.07 | 279,482 | +0.27(+1.72%) |
Dec 26, 2003 | 15.68 | 15.81 | 15.68 | 15.80 | 114,541 | +0.12(+0.79%) |
Dec 24, 2003 | 15.76 | 15.78 | 15.61 | 15.68 | 115,560 | -0.09(-0.56%) |
Dec 23, 2003 | 15.82 | 15.82 | 15.74 | 15.76 | 212,793 | +0.00(+0.00%) |
Dec 22, 2003 | 15.73 | 15.85 | 15.71 | 15.76 | 667,397 | +0.02(+0.11%) |
Dec 19, 2003 | 15.71 | 15.85 | 15.62 | 15.75 | 223,314 | +0.13(+0.83%) |
Dec 18, 2003 | 15.79 | 15.80 | 15.52 | 15.62 | 217,374 | -0.18(-1.12%) |
Dec 17, 2003 | 15.09 | 15.79 | 15.00 | 15.79 | 506,868 | +0.80(+5.35%) |
Dec 16, 2003 | 14.74 | 14.99 | 14.69 | 14.99 | 353,467 | +0.26(+1.76%) |
Dec 15, 2003 | 14.91 | 14.97 | 14.64 | 14.73 | 289,663 | -0.12(-0.79%) |
Dec 12, 2003 | 14.97 | 14.99 | 14.74 | 14.85 | 330,050 | -0.03(-0.20%) |
Dec 11, 2003 | 14.79 | 14.93 | 14.77 | 14.88 | 386,218 | +0.03(+0.20%) |
Dec 10, 2003 | 15.20 | 15.20 | 14.73 | 14.85 | 297,978 | -0.31(-2.06%) |
Dec 09, 2003 | 15.22 | 15.26 | 15.16 | 15.16 | 252,501 | +0.02(+0.16%) |
Dec 08, 2003 | 15.20 | 15.20 | 14.90 | 15.14 | 347,698 | -0.01(-0.04%) |
Dec 05, 2003 | 15.21 | 15.34 | 15.12 | 15.15 | 158,831 | -0.22(-1.46%) |
Dec 04, 2003 | 15.56 | 15.59 | 15.33 | 15.37 | 366,873 | -0.22(-1.44%) |
Dec 03, 2003 | 15.72 | 15.77 | 15.59 | 15.59 | 468,009 | -0.20(-1.27%) |
Dec 02, 2003 | 15.68 | 15.69 | 15.67 | 15.79 | 741,552 | +0.14(+0.87%) |
Dec 01, 2003 | 15.68 | 15.76 | 15.60 | 15.66 | 479,887 | +0.14(+0.87%) |
Nov 28, 2003 | 15.44 | 15.53 | 15.44 | 15.52 | 162,055 | +0.11(+0.73%) |
Nov 26, 2003 | 15.32 | 15.43 | 15.32 | 15.41 | 557,946 | +0.12(+0.77%) |
Nov 25, 2003 | 15.41 | 15.41 | 15.20 | 15.29 | 517,389 | -0.11(-0.73%) |
Nov 24, 2003 | 15.28 | 15.48 | 15.26 | 15.40 | 257,082 | +0.13(+0.85%) |
Nov 21, 2003 | 15.58 | 15.59 | 15.27 | 15.27 | 211,605 | -0.37(-2.34%) |
Nov 20, 2003 | 15.27 | 15.68 | 15.25 | 15.64 | 241,131 | +0.35(+2.27%) |
Nov 19, 2003 | 15.38 | 15.38 | 15.23 | 15.29 | 275,409 | -0.08(-0.50%) |
Nov 18, 2003 | 15.71 | 15.71 | 15.26 | 15.37 | 384,690 | -0.31(-1.99%) |
Nov 17, 2003 | 15.72 | 15.76 | 15.68 | 15.68 | 902,929 | -0.12(-0.75%) |
Nov 14, 2003 | 15.68 | 15.83 | 15.59 | 15.80 | 1,113,855 | +0.11(+0.68%) |
Nov 13, 2003 | 15.82 | 15.82 | 15.67 | 15.69 | 192,939 | -0.16(-1.00%) |
Nov 12, 2003 | 15.91 | 15.91 | 15.66 | 15.85 | 332,934 | -0.05(-0.33%) |
Nov 11, 2003 | 16.32 | 16.32 | 15.91 | 15.91 | 959,266 | -0.46(-2.81%) |
Nov 10, 2003 | 15.97 | 16.41 | 15.74 | 16.36 | 1,554,714 | +0.04(+0.25%) |
Nov 07, 2003 | 16.06 | 16.55 | 16.06 | 16.32 | 696,414 | +0.32(+2.03%) |
Nov 06, 2003 | 15.47 | 16.01 | 15.47 | 16.00 | 587,133 | -0.01(-0.07%) |
Nov 05, 2003 | 14.97 | 16.21 | 15.82 | 16.01 | 699,468 | -0.09(-0.59%) |
Nov 04, 2003 | 14.97 | 16.31 | 14.97 | 16.11 | 3,079,563 | +1.60(+11.01%) |