Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.59 | 13.99 | 13.59 | 13.91 | 5,205,824 | +0.10(+0.71%) |
Jan 29, 2004 | 14.18 | 14.30 | 13.70 | 13.81 | 5,450,352 | -0.38(-2.65%) |
Jan 28, 2004 | 14.42 | 14.53 | 14.14 | 14.19 | 2,872,285 | -0.20(-1.39%) |
Jan 27, 2004 | 14.66 | 14.66 | 14.38 | 14.39 | 2,849,264 | -0.18(-1.21%) |
Jan 26, 2004 | 14.61 | 14.63 | 14.41 | 14.56 | 1,958,185 | -0.06(-0.44%) |
Jan 23, 2004 | 14.64 | 14.73 | 14.55 | 14.63 | 2,224,049 | +0.07(+0.48%) |
Jan 22, 2004 | 14.55 | 14.73 | 14.53 | 14.56 | 1,987,382 | -0.06(-0.41%) |
Jan 21, 2004 | 14.45 | 14.64 | 14.40 | 14.62 | 3,333,827 | +0.18(+1.27%) |
Jan 20, 2004 | 14.98 | 14.98 | 14.38 | 14.43 | 5,952,040 | -0.62(-4.12%) |
Jan 16, 2004 | 15.13 | 15.14 | 15.02 | 15.05 | 2,422,254 | -0.04(-0.29%) |
Jan 15, 2004 | 15.10 | 15.14 | 14.94 | 15.10 | 1,740,889 | +0.02(+0.17%) |
Jan 14, 2004 | 14.99 | 15.10 | 14.92 | 15.07 | 1,475,868 | +0.14(+0.95%) |
Jan 13, 2004 | 14.89 | 15.07 | 14.76 | 14.93 | 1,853,748 | +0.06(+0.41%) |
Jan 12, 2004 | 14.68 | 14.89 | 14.68 | 14.87 | 1,651,332 | +0.21(+1.43%) |
Jan 09, 2004 | 14.90 | 14.90 | 14.63 | 14.66 | 1,663,966 | -0.26(-1.74%) |
Jan 08, 2004 | 14.92 | 14.93 | 14.74 | 14.92 | 1,910,458 | +0.02(+0.16%) |
Jan 07, 2004 | 14.92 | 14.92 | 14.80 | 14.90 | 3,154,152 | -0.07(-0.48%) |
Jan 06, 2004 | 14.94 | 15.00 | 14.80 | 14.97 | 2,196,255 | +0.01(+0.10%) |
Jan 05, 2004 | 14.75 | 14.96 | 14.75 | 14.95 | 2,080,027 | +0.24(+1.62%) |
Jan 02, 2004 | 14.99 | 15.00 | 14.68 | 14.72 | 2,382,107 | -0.23(-1.53%) |
Dec 31, 2003 | 14.93 | 14.98 | 14.84 | 14.94 | 1,396,417 | +0.04(+0.25%) |
Dec 30, 2003 | 14.99 | 14.99 | 14.83 | 14.91 | 1,884,349 | -0.08(-0.53%) |
Dec 29, 2003 | 14.91 | 14.99 | 14.85 | 14.99 | 1,785,247 | +0.08(+0.55%) |
Dec 26, 2003 | 14.86 | 14.93 | 14.85 | 14.91 | 420,553 | +0.09(+0.60%) |
Dec 24, 2003 | 14.94 | 14.94 | 14.80 | 14.82 | 720,668 | -0.13(-0.85%) |
Dec 23, 2003 | 14.94 | 15.08 | 14.88 | 14.94 | 2,139,545 | +0.01(+0.08%) |
Dec 22, 2003 | 14.80 | 14.93 | 14.79 | 14.93 | 1,902,597 | +0.17(+1.18%) |
Dec 19, 2003 | 14.87 | 14.93 | 14.68 | 14.76 | 3,411,032 | -0.13(-0.85%) |
Dec 18, 2003 | 14.59 | 14.88 | 14.52 | 14.88 | 2,685,310 | +0.31(+2.14%) |
Dec 17, 2003 | 14.52 | 14.57 | 14.43 | 14.57 | 2,646,567 | +0.01(+0.05%) |
Dec 16, 2003 | 14.50 | 14.60 | 14.43 | 14.56 | 3,425,911 | +0.00(+0.02%) |
Dec 15, 2003 | 14.69 | 14.81 | 14.56 | 14.56 | 2,989,917 | +0.06(+0.38%) |
Dec 12, 2003 | 14.55 | 14.56 | 14.47 | 14.50 | 1,992,716 | -0.05(-0.33%) |
Dec 11, 2003 | 14.56 | 14.63 | 14.52 | 14.55 | 3,566,283 | -0.01(-0.05%) |
Dec 10, 2003 | 14.73 | 14.73 | 14.47 | 14.56 | 3,629,731 | -0.17(-1.16%) |
Dec 09, 2003 | 14.56 | 14.82 | 14.56 | 14.73 | 4,232,768 | +0.14(+0.99%) |
Dec 08, 2003 | 14.44 | 14.59 | 14.35 | 14.59 | 2,741,178 | +0.11(+0.74%) |
Dec 05, 2003 | 14.46 | 14.58 | 14.44 | 14.48 | 2,995,251 | +0.02(+0.12%) |
Dec 04, 2003 | 14.30 | 14.46 | 14.29 | 14.46 | 3,208,616 | +0.13(+0.88%) |
Dec 03, 2003 | 14.27 | 14.46 | 14.19 | 14.34 | 4,186,726 | +0.15(+1.05%) |
Dec 02, 2003 | 14.11 | 14.19 | 14.11 | 14.19 | 3,353,199 | -0.04(-0.30%) |
Dec 01, 2003 | 14.00 | 14.25 | 13.98 | 14.23 | 3,029,221 | +0.32(+2.29%) |
Nov 28, 2003 | 13.85 | 13.93 | 13.85 | 13.91 | 943,859 | +0.06(+0.45%) |
Nov 26, 2003 | 13.92 | 13.93 | 13.82 | 13.85 | 2,190,079 | -0.08(-0.56%) |
Nov 25, 2003 | 13.42 | 13.95 | 13.42 | 13.93 | 4,639,003 | +0.50(+3.73%) |
Nov 24, 2003 | 13.22 | 13.43 | 13.22 | 13.43 | 2,293,954 | +0.20(+1.52%) |
Nov 21, 2003 | 13.28 | 13.30 | 13.15 | 13.22 | 1,991,874 | -0.06(-0.43%) |
Nov 20, 2003 | 13.38 | 13.40 | 13.25 | 13.28 | 2,815,856 | -0.11(-0.84%) |
Nov 19, 2003 | 13.32 | 13.45 | 13.27 | 13.39 | 1,687,548 | +0.06(+0.47%) |
Nov 18, 2003 | 13.47 | 13.52 | 13.31 | 13.33 | 3,109,794 | -0.12(-0.89%) |
Nov 17, 2003 | 13.38 | 13.51 | 13.33 | 13.45 | 2,167,900 | -0.06(-0.45%) |
Nov 14, 2003 | 13.59 | 13.65 | 13.48 | 13.51 | 2,398,671 | -0.04(-0.29%) |
Nov 13, 2003 | 13.59 | 13.60 | 13.50 | 13.55 | 3,012,938 | -0.04(-0.26%) |
Nov 12, 2003 | 13.38 | 13.58 | 13.38 | 13.59 | 2,411,585 | +0.20(+1.49%) |
Nov 11, 2003 | 13.37 | 13.42 | 13.31 | 13.39 | 2,756,900 | +0.04(+0.32%) |
Nov 10, 2003 | 13.43 | 13.47 | 13.30 | 13.34 | 2,924,503 | -0.09(-0.65%) |
Nov 07, 2003 | 13.47 | 13.51 | 13.42 | 13.43 | 2,512,372 | -0.04(-0.28%) |
Nov 06, 2003 | 13.26 | 13.48 | 13.25 | 13.47 | 2,770,937 | +0.18(+1.37%) |
Nov 05, 2003 | 13.21 | 13.32 | 13.22 | 13.29 | 1,888,560 | +0.05(+0.35%) |
Nov 04, 2003 | 13.21 | 13.32 | 13.18 | 13.24 | 2,364,535 | +0.03(+0.23%) |