Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.24 | 18.71 | 18.10 | 18.71 | 620,512 | +0.54(+2.96%) |
Jan 29, 2004 | 18.66 | 18.76 | 17.82 | 18.17 | 1,152,231 | -0.53(-2.83%) |
Jan 28, 2004 | 18.55 | 18.93 | 18.43 | 18.70 | 850,958 | +0.17(+0.91%) |
Jan 27, 2004 | 19.19 | 19.19 | 18.42 | 18.53 | 874,263 | -0.49(-2.58%) |
Jan 26, 2004 | 18.63 | 19.13 | 18.50 | 19.03 | 681,053 | +0.36(+1.93%) |
Jan 23, 2004 | 18.85 | 19.01 | 18.52 | 18.66 | 746,801 | -0.26(-1.38%) |
Jan 22, 2004 | 19.36 | 19.56 | 18.70 | 18.93 | 1,107,964 | -0.51(-2.61%) |
Jan 21, 2004 | 19.69 | 19.82 | 19.11 | 19.43 | 799,400 | -0.33(-1.67%) |
Jan 20, 2004 | 19.13 | 19.79 | 19.03 | 19.76 | 1,533,964 | +0.71(+3.75%) |
Jan 16, 2004 | 18.55 | 19.06 | 18.25 | 19.05 | 866,191 | +0.61(+3.33%) |
Jan 15, 2004 | 18.33 | 18.71 | 18.04 | 18.43 | 704,044 | +0.00(+0.00%) |
Jan 14, 2004 | 18.81 | 19.06 | 17.07 | 18.43 | 2,939,734 | -0.45(-2.36%) |
Jan 13, 2004 | 19.16 | 19.17 | 18.63 | 18.88 | 999,553 | -0.21(-1.09%) |
Jan 12, 2004 | 18.83 | 19.09 | 18.53 | 19.09 | 1,141,381 | +0.30(+1.59%) |
Jan 09, 2004 | 18.63 | 19.02 | 18.25 | 18.79 | 1,087,621 | -0.03(-0.16%) |
Jan 08, 2004 | 18.35 | 18.82 | 18.20 | 18.82 | 1,227,521 | +0.75(+4.17%) |
Jan 07, 2004 | 17.40 | 18.43 | 17.33 | 18.07 | 1,831,796 | +0.70(+4.03%) |
Jan 06, 2004 | 16.70 | 17.47 | 16.61 | 17.37 | 1,477,980 | +0.65(+3.90%) |
Jan 05, 2004 | 16.31 | 16.71 | 16.01 | 16.71 | 1,224,880 | +0.55(+3.37%) |
Jan 02, 2004 | 15.68 | 16.17 | 15.68 | 16.17 | 826,872 | +0.35(+2.18%) |
Dec 31, 2003 | 15.95 | 15.98 | 15.75 | 15.82 | 437,587 | -0.13(-0.82%) |
Dec 30, 2003 | 15.93 | 16.01 | 15.73 | 15.95 | 400,067 | +0.05(+0.34%) |
Dec 29, 2003 | 15.75 | 15.93 | 15.65 | 15.90 | 842,943 | +0.39(+2.53%) |
Dec 26, 2003 | 15.62 | 15.63 | 15.36 | 15.51 | 148,212 | +0.05(+0.30%) |
Dec 24, 2003 | 15.54 | 15.55 | 15.39 | 15.46 | 259,099 | +0.07(+0.45%) |
Dec 23, 2003 | 15.39 | 15.55 | 15.25 | 15.39 | 744,738 | +0.12(+0.80%) |
Dec 22, 2003 | 15.17 | 15.36 | 15.05 | 15.27 | 633,859 | +0.23(+1.53%) |
Dec 19, 2003 | 15.12 | 15.25 | 14.92 | 15.04 | 494,706 | -0.08(-0.56%) |
Dec 18, 2003 | 14.82 | 15.17 | 14.76 | 15.12 | 453,679 | +0.32(+2.18%) |
Dec 17, 2003 | 14.66 | 14.90 | 14.46 | 14.80 | 465,019 | +0.18(+1.21%) |
Dec 16, 2003 | 14.62 | 14.81 | 14.29 | 14.62 | 508,817 | -0.02(-0.10%) |
Dec 15, 2003 | 15.63 | 15.67 | 14.62 | 14.64 | 568,303 | -0.42(-2.81%) |
Dec 12, 2003 | 15.09 | 15.21 | 14.74 | 15.06 | 310,640 | -0.01(-0.05%) |
Dec 11, 2003 | 14.29 | 15.07 | 14.17 | 15.07 | 554,893 | +0.84(+5.88%) |
Dec 10, 2003 | 14.56 | 14.82 | 13.96 | 14.23 | 724,240 | -0.22(-1.54%) |
Dec 09, 2003 | 14.79 | 14.92 | 14.36 | 14.46 | 773,549 | -0.33(-2.23%) |
Dec 08, 2003 | 14.99 | 15.05 | 14.49 | 14.79 | 1,281,263 | -0.40(-2.63%) |
Dec 05, 2003 | 15.33 | 15.45 | 15.16 | 15.18 | 427,044 | -0.38(-2.47%) |
Dec 04, 2003 | 15.69 | 15.74 | 15.27 | 15.57 | 603,159 | +0.03(+0.20%) |
Dec 03, 2003 | 16.07 | 16.18 | 15.52 | 15.54 | 593,139 | -0.38(-2.36%) |
Dec 02, 2003 | 15.79 | 16.23 | 15.79 | 15.91 | 539,261 | +0.00(+0.00%) |
Dec 01, 2003 | 15.75 | 16.02 | 15.67 | 15.91 | 555,402 | +0.21(+1.37%) |
Nov 28, 2003 | 15.35 | 15.73 | 15.26 | 15.70 | 281,870 | +0.42(+2.77%) |
Nov 26, 2003 | 15.05 | 15.35 | 14.89 | 15.28 | 992,439 | -0.31(-2.02%) |
Nov 25, 2003 | 15.88 | 15.96 | 15.55 | 15.59 | 705,889 | -0.20(-1.27%) |
Nov 24, 2003 | 15.48 | 15.85 | 15.41 | 15.79 | 545,122 | +0.45(+2.91%) |
Nov 21, 2003 | 15.42 | 15.61 | 15.23 | 15.35 | 588,908 | -0.08(-0.50%) |
Nov 20, 2003 | 15.28 | 15.55 | 15.12 | 15.42 | 877,998 | +0.18(+1.16%) |
Nov 19, 2003 | 15.09 | 15.25 | 14.95 | 15.25 | 735,891 | +0.31(+2.06%) |
Nov 18, 2003 | 14.95 | 15.21 | 14.85 | 14.94 | 761,602 | +0.04(+0.26%) |
Nov 17, 2003 | 15.05 | 15.06 | 14.63 | 14.90 | 800,978 | -0.35(-2.32%) |
Nov 14, 2003 | 15.94 | 16.01 | 15.19 | 15.25 | 1,443,478 | -0.53(-3.36%) |
Nov 13, 2003 | 16.00 | 16.13 | 15.22 | 15.78 | 3,139,830 | +0.84(+5.60%) |
Nov 12, 2003 | 15.02 | 15.05 | 14.45 | 14.95 | 1,266,537 | +0.14(+0.93%) |
Nov 11, 2003 | 14.72 | 15.02 | 14.60 | 14.81 | 845,944 | +0.08(+0.57%) |
Nov 10, 2003 | 14.67 | 15.31 | 14.36 | 14.72 | 1,555,918 | +0.13(+0.89%) |
Nov 07, 2003 | 14.08 | 14.86 | 14.08 | 14.59 | 1,215,832 | +0.58(+4.11%) |
Nov 06, 2003 | 14.09 | 14.21 | 13.76 | 14.02 | 705,184 | -0.01(-0.05%) |
Nov 05, 2003 | 13.59 | 14.03 | 13.45 | 14.03 | 917,341 | +0.39(+2.87%) |
Nov 04, 2003 | 13.59 | 13.79 | 13.45 | 13.63 | 497,457 | -0.04(-0.28%) |