Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.55 | 14.60 | 14.22 | 14.34 | 11,148,148 | -0.36(-2.42%) |
Jan 29, 2004 | 14.62 | 14.72 | 14.35 | 14.69 | 7,862,789 | +0.10(+0.70%) |
Jan 28, 2004 | 15.08 | 15.20 | 14.51 | 14.59 | 7,653,340 | -0.46(-3.06%) |
Jan 27, 2004 | 15.22 | 15.32 | 15.03 | 15.05 | 4,598,517 | -0.11(-0.73%) |
Jan 26, 2004 | 14.97 | 15.20 | 14.86 | 15.16 | 5,165,483 | +0.21(+1.41%) |
Jan 23, 2004 | 15.06 | 15.22 | 14.84 | 14.95 | 7,250,841 | -0.09(-0.62%) |
Jan 22, 2004 | 15.27 | 15.39 | 14.98 | 15.05 | 5,899,728 | -0.22(-1.44%) |
Jan 21, 2004 | 15.21 | 15.31 | 14.97 | 15.27 | 5,877,236 | +0.10(+0.64%) |
Jan 20, 2004 | 15.37 | 15.39 | 15.06 | 15.17 | 9,345,804 | -0.16(-1.04%) |
Jan 16, 2004 | 15.41 | 15.41 | 15.26 | 15.33 | 8,280,048 | -0.09(-0.57%) |
Jan 15, 2004 | 15.31 | 15.46 | 15.14 | 15.42 | 8,012,731 | +0.15(+0.99%) |
Jan 14, 2004 | 15.28 | 15.29 | 15.08 | 15.27 | 8,084,656 | -0.05(-0.33%) |
Jan 13, 2004 | 15.19 | 15.34 | 15.10 | 15.32 | 7,016,323 | +0.14(+0.90%) |
Jan 12, 2004 | 15.40 | 15.44 | 14.92 | 15.18 | 8,828,272 | -0.18(-1.20%) |
Jan 09, 2004 | 15.29 | 15.59 | 15.02 | 15.37 | 13,485,594 | +0.08(+0.52%) |
Jan 08, 2004 | 14.86 | 15.35 | 14.97 | 15.29 | 16,139,090 | +0.43(+2.89%) |
Jan 07, 2004 | 14.53 | 14.90 | 14.49 | 14.86 | 12,639,831 | +0.16(+1.10%) |
Jan 06, 2004 | 14.75 | 14.78 | 14.53 | 14.69 | 10,004,141 | -0.05(-0.37%) |
Jan 05, 2004 | 14.65 | 14.80 | 14.40 | 14.75 | 10,572,747 | +0.29(+1.99%) |
Jan 02, 2004 | 14.88 | 14.96 | 14.39 | 14.46 | 8,863,649 | -0.40(-2.72%) |
Dec 31, 2003 | 14.96 | 15.05 | 14.81 | 14.87 | 4,901,211 | -0.12(-0.78%) |
Dec 30, 2003 | 14.87 | 14.98 | 14.78 | 14.98 | 7,904,023 | +0.13(+0.88%) |
Dec 29, 2003 | 14.78 | 14.93 | 14.67 | 14.85 | 11,377,745 | +0.46(+3.22%) |
Dec 26, 2003 | 14.23 | 14.55 | 14.23 | 14.39 | 5,613,902 | +0.24(+1.67%) |
Dec 24, 2003 | 14.08 | 14.36 | 14.06 | 14.15 | 4,030,614 | +0.07(+0.46%) |
Dec 23, 2003 | 14.11 | 14.36 | 13.80 | 14.09 | 16,052,873 | -0.27(-1.88%) |
Dec 22, 2003 | 14.69 | 14.74 | 14.24 | 14.36 | 11,933,466 | -0.33(-2.27%) |
Dec 19, 2003 | 14.83 | 14.87 | 14.64 | 14.69 | 9,336,433 | -0.11(-0.75%) |
Dec 18, 2003 | 14.73 | 14.88 | 14.55 | 14.80 | 12,227,726 | +0.15(+0.99%) |
Dec 17, 2003 | 14.09 | 14.77 | 13.86 | 14.65 | 33,524,568 | +0.56(+4.00%) |
Dec 16, 2003 | 14.81 | 14.90 | 14.06 | 14.09 | 27,638,662 | -0.87(-5.80%) |
Dec 15, 2003 | 15.25 | 15.75 | 14.95 | 14.96 | 11,973,997 | -0.29(-1.90%) |
Dec 12, 2003 | 15.18 | 15.33 | 14.94 | 15.25 | 9,055,059 | +0.07(+0.45%) |
Dec 11, 2003 | 14.85 | 15.25 | 14.85 | 15.18 | 11,513,630 | +0.39(+2.64%) |
Dec 10, 2003 | 15.03 | 15.08 | 14.72 | 14.79 | 10,968,686 | -0.24(-1.59%) |
Dec 09, 2003 | 15.48 | 15.53 | 15.02 | 15.03 | 10,204,922 | -0.40(-2.62%) |
Dec 08, 2003 | 15.39 | 15.47 | 15.23 | 15.43 | 10,798,128 | +0.04(+0.28%) |
Dec 05, 2003 | 15.15 | 15.57 | 15.14 | 15.39 | 11,950,569 | -0.02(-0.11%) |
Dec 04, 2003 | 15.79 | 15.80 | 15.08 | 15.41 | 42,098,408 | -0.93(-5.69%) |
Dec 03, 2003 | 16.55 | 16.83 | 16.33 | 16.34 | 15,322,377 | -0.31(-1.88%) |
Dec 02, 2003 | 17.20 | 17.27 | 16.52 | 16.65 | 18,124,642 | -0.67(-3.86%) |
Dec 01, 2003 | 17.64 | 17.84 | 17.15 | 17.32 | 14,884,970 | -0.32(-1.82%) |
Nov 28, 2003 | 17.39 | 17.69 | 17.24 | 17.64 | 4,640,454 | +0.26(+1.47%) |
Nov 26, 2003 | 17.22 | 17.42 | 16.88 | 17.39 | 8,444,984 | +0.21(+1.23%) |
Nov 25, 2003 | 16.99 | 17.18 | 16.98 | 17.18 | 8,188,678 | +0.19(+1.12%) |
Nov 24, 2003 | 16.69 | 17.00 | 16.69 | 16.99 | 7,407,811 | +0.41(+2.49%) |
Nov 21, 2003 | 16.37 | 16.61 | 16.36 | 16.57 | 4,816,166 | +0.20(+1.22%) |
Nov 20, 2003 | 16.45 | 16.73 | 16.35 | 16.37 | 6,747,834 | -0.14(-0.86%) |
Nov 19, 2003 | 16.45 | 16.64 | 16.29 | 16.52 | 7,823,430 | +0.07(+0.42%) |
Nov 18, 2003 | 16.40 | 16.74 | 16.40 | 16.45 | 7,547,678 | +0.11(+0.70%) |
Nov 17, 2003 | 0.2846 | 16.51 | 16.21 | 16.33 | 9,593,208 | +0.01(+0.03%) |
Nov 14, 2003 | 16.66 | 16.86 | 16.27 | 16.33 | 7,881,532 | -0.25(-1.51%) |
Nov 13, 2003 | 16.58 | 16.86 | 16.35 | 16.58 | 12,260,057 | -0.28(-1.67%) |
Nov 12, 2003 | 16.87 | 16.96 | 16.66 | 16.86 | 8,455,058 | -0.07(-0.42%) |
Nov 11, 2003 | 16.74 | 16.95 | 16.68 | 16.93 | 8,280,986 | +0.20(+1.23%) |
Nov 10, 2003 | 16.76 | 16.82 | 16.63 | 16.73 | 8,287,077 | +0.18(+1.10%) |
Nov 07, 2003 | 16.77 | 16.83 | 16.50 | 16.54 | 5,381,493 | -0.18(-1.07%) |
Nov 06, 2003 | 16.36 | 16.80 | 16.36 | 16.72 | 5,884,968 | +0.12(+0.74%) |
Nov 05, 2003 | 16.91 | 16.91 | 16.49 | 16.60 | 8,455,058 | -0.30(-1.80%) |
Nov 04, 2003 | 16.89 | 16.99 | 16.56 | 16.91 | 4,302,617 | +0.01(+0.08%) |