Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.22 | 15.44 | 14.87 | 14.98 | 595,600 | -0.23(-1.51%) |
Jan 29, 2004 | 15.40 | 15.71 | 14.69 | 15.21 | 1,100,100 | -0.19(-1.23%) |
Jan 28, 2004 | 15.82 | 16.45 | 15.22 | 15.40 | 942,300 | -0.38(-2.41%) |
Jan 27, 2004 | 16.07 | 16.21 | 15.75 | 15.78 | 590,700 | -0.37(-2.29%) |
Jan 26, 2004 | 16.09 | 16.36 | 15.75 | 16.15 | 704,500 | +0.10(+0.62%) |
Jan 23, 2004 | 16.00 | 16.20 | 15.85 | 16.05 | 762,200 | -0.05(-0.31%) |
Jan 22, 2004 | 16.99 | 17.06 | 15.79 | 16.10 | 1,039,800 | -0.56(-3.36%) |
Jan 21, 2004 | 15.70 | 16.66 | 15.10 | 16.66 | 1,988,000 | +0.91(+5.78%) |
Jan 20, 2004 | 16.02 | 16.42 | 15.65 | 15.75 | 1,155,600 | -0.27(-1.69%) |
Jan 16, 2004 | 16.44 | 16.55 | 16.02 | 16.02 | 1,045,000 | -0.52(-3.14%) |
Jan 15, 2004 | 17.00 | 17.07 | 16.42 | 16.54 | 731,193 | -0.51(-2.99%) |
Jan 14, 2004 | 16.97 | 17.05 | 16.82 | 17.05 | 216,859 | +0.07(+0.41%) |
Jan 13, 2004 | 16.99 | 17.09 | 16.45 | 16.98 | 450,801 | -0.03(-0.18%) |
Jan 12, 2004 | 17.30 | 17.50 | 17.01 | 17.01 | 421,359 | -0.26(-1.51%) |
Jan 09, 2004 | 17.71 | 17.71 | 17.12 | 17.27 | 306,384 | -0.37(-2.10%) |
Jan 08, 2004 | 17.56 | 17.87 | 17.27 | 17.64 | 352,811 | +0.25(+1.44%) |
Jan 07, 2004 | 17.73 | 17.91 | 17.36 | 17.39 | 643,556 | -0.12(-0.69%) |
Jan 06, 2004 | 17.31 | 17.71 | 17.11 | 17.51 | 701,800 | +0.21(+1.21%) |
Jan 05, 2004 | 17.15 | 17.30 | 17.01 | 17.30 | 408,900 | +0.37(+2.19%) |
Jan 02, 2004 | 16.91 | 17.43 | 16.59 | 16.93 | 898,200 | -0.04(-0.24%) |
Dec 31, 2003 | 17.14 | 17.14 | 16.54 | 16.97 | 625,200 | +0.02(+0.12%) |
Dec 30, 2003 | 17.00 | 17.11 | 16.79 | 16.95 | 964,725 | +0.16(+0.95%) |
Dec 29, 2003 | 16.76 | 16.95 | 16.50 | 16.79 | 588,687 | +0.24(+1.45%) |
Dec 26, 2003 | 16.40 | 16.55 | 16.31 | 16.55 | 111,304 | +0.08(+0.49%) |
Dec 24, 2003 | 16.84 | 16.84 | 16.29 | 16.47 | 324,691 | -0.32(-1.91%) |
Dec 23, 2003 | 16.27 | 16.82 | 16.11 | 16.79 | 1,063,047 | +0.54(+3.32%) |
Dec 22, 2003 | 16.69 | 16.71 | 16.04 | 16.25 | 638,896 | -0.34(-2.05%) |
Dec 19, 2003 | 16.86 | 17.00 | 16.36 | 16.59 | 323,348 | -0.17(-1.01%) |
Dec 18, 2003 | 15.99 | 16.80 | 15.85 | 16.76 | 1,063,201 | +0.84(+5.28%) |
Dec 17, 2003 | 16.05 | 16.07 | 15.59 | 15.92 | 697,557 | -0.07(-0.44%) |
Dec 16, 2003 | 15.85 | 15.99 | 15.28 | 15.99 | 712,646 | +0.07(+0.44%) |
Dec 15, 2003 | 17.02 | 17.10 | 15.85 | 15.92 | 858,610 | -0.83(-4.96%) |
Dec 12, 2003 | 16.32 | 16.79 | 15.75 | 16.75 | 1,411,787 | +0.58(+3.59%) |
Dec 11, 2003 | 14.88 | 16.19 | 14.67 | 16.17 | 1,622,800 | +1.38(+9.33%) |
Dec 10, 2003 | 15.45 | 15.50 | 14.59 | 14.79 | 776,751 | -0.44(-2.89%) |
Dec 09, 2003 | 15.99 | 15.99 | 15.19 | 15.23 | 814,038 | -0.74(-4.63%) |
Dec 08, 2003 | 15.96 | 16.20 | 15.71 | 15.97 | 526,080 | -0.07(-0.44%) |
Dec 05, 2003 | 16.56 | 16.60 | 16.01 | 16.04 | 396,105 | -0.52(-3.14%) |
Dec 04, 2003 | 16.54 | 16.70 | 15.88 | 16.56 | 1,367,391 | +0.54(+3.37%) |
Dec 03, 2003 | 16.15 | 16.29 | 15.95 | 16.02 | 797,048 | +0.05(+0.31%) |
Dec 02, 2003 | 16.29 | 16.45 | 15.96 | 15.97 | 1,289,363 | -0.36(-2.20%) |
Dec 01, 2003 | 16.33 | 16.36 | 16.07 | 16.33 | 748,027 | +0.10(+0.62%) |
Nov 28, 2003 | 16.20 | 16.26 | 15.99 | 16.23 | 206,835 | +0.08(+0.50%) |
Nov 26, 2003 | 16.10 | 16.18 | 15.88 | 16.15 | 526,576 | +0.11(+0.69%) |
Nov 25, 2003 | 15.90 | 16.46 | 15.80 | 16.04 | 1,135,798 | +0.30(+1.91%) |
Nov 24, 2003 | 15.32 | 15.80 | 15.21 | 15.74 | 870,719 | +0.72(+4.79%) |
Nov 21, 2003 | 15.20 | 15.32 | 15.00 | 15.02 | 1,040,809 | -0.18(-1.18%) |
Nov 20, 2003 | 14.26 | 15.25 | 14.26 | 15.20 | 1,114,776 | +0.82(+5.70%) |
Nov 19, 2003 | 14.72 | 14.87 | 14.37 | 14.38 | 548,434 | -0.35(-2.38%) |
Nov 18, 2003 | 14.91 | 15.00 | 14.52 | 14.73 | 453,200 | +0.09(+0.61%) |
Nov 17, 2003 | 14.75 | 14.85 | 14.14 | 14.64 | 535,056 | +0.08(+0.55%) |
Nov 14, 2003 | 14.85 | 14.85 | 13.83 | 14.56 | 1,044,560 | -0.33(-2.22%) |
Nov 13, 2003 | 15.38 | 15.59 | 14.85 | 14.89 | 997,028 | -0.26(-1.72%) |
Nov 12, 2003 | 14.99 | 15.30 | 14.26 | 15.15 | 1,429,773 | +0.25(+1.68%) |
Nov 11, 2003 | 13.95 | 14.99 | 13.63 | 14.90 | 2,917,379 | +1.50(+11.19%) |
Nov 10, 2003 | 13.63 | 13.63 | 13.25 | 13.40 | 637,814 | -0.05(-0.36%) |
Nov 07, 2003 | 13.00 | 13.48 | 12.85 | 13.45 | 2,064,666 | +0.45(+3.46%) |
Nov 06, 2003 | 13.20 | 13.23 | 12.67 | 13.00 | 604,398 | -0.05(-0.38%) |
Nov 05, 2003 | 13.50 | 13.50 | 12.93 | 13.05 | 697,212 | -0.45(-3.33%) |
Nov 04, 2003 | 13.69 | 13.72 | 13.41 | 13.50 | 535,705 | -0.10(-0.74%) |