Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.80 | 15.89 | 15.65 | 15.84 | 19,268,280 | -0.11(-0.71%) |
Jan 29, 2004 | 15.85 | 16.13 | 15.80 | 15.95 | 13,857,458 | +0.06(+0.41%) |
Jan 28, 2004 | 16.02 | 16.18 | 15.81 | 15.89 | 15,568,854 | -0.19(-1.20%) |
Jan 27, 2004 | 16.10 | 16.27 | 16.08 | 16.08 | 13,240,162 | -0.06(-0.40%) |
Jan 26, 2004 | 16.05 | 16.21 | 16.03 | 16.15 | 13,112,103 | +0.05(+0.30%) |
Jan 23, 2004 | 15.89 | 16.13 | 15.88 | 16.10 | 17,428,824 | +0.23(+1.44%) |
Jan 22, 2004 | 15.94 | 15.99 | 15.77 | 15.87 | 17,310,710 | -0.14(-0.90%) |
Jan 21, 2004 | 16.03 | 16.08 | 15.98 | 16.02 | 12,417,722 | -0.05(-0.30%) |
Jan 20, 2004 | 15.99 | 16.11 | 15.97 | 16.06 | 13,640,503 | +0.02(+0.10%) |
Jan 16, 2004 | 16.00 | 16.10 | 15.95 | 16.05 | 12,872,458 | +0.05(+0.30%) |
Jan 15, 2004 | 15.89 | 16.02 | 15.82 | 16.00 | 15,525,961 | -0.02(-0.14%) |
Jan 14, 2004 | 16.00 | 16.04 | 15.96 | 16.02 | 11,757,222 | +0.03(+0.18%) |
Jan 13, 2004 | 16.01 | 16.15 | 15.95 | 15.99 | 13,840,985 | -0.10(-0.60%) |
Jan 12, 2004 | 15.93 | 16.11 | 15.91 | 16.09 | 14,304,734 | +0.14(+0.85%) |
Jan 09, 2004 | 16.12 | 16.35 | 15.95 | 15.95 | 20,402,164 | -0.17(-1.06%) |
Jan 08, 2004 | 16.03 | 16.14 | 15.98 | 16.12 | 14,097,103 | +0.08(+0.48%) |
Jan 07, 2004 | 16.15 | 16.16 | 16.00 | 16.05 | 15,918,531 | -0.10(-0.64%) |
Jan 06, 2004 | 16.16 | 16.21 | 16.12 | 16.15 | 12,779,832 | -0.07(-0.42%) |
Jan 05, 2004 | 16.20 | 16.28 | 16.11 | 16.22 | 15,137,431 | +0.02(+0.12%) |
Jan 02, 2004 | 16.34 | 16.40 | 16.09 | 16.20 | 11,205,509 | -0.13(-0.79%) |
Dec 31, 2003 | 16.25 | 16.35 | 16.21 | 16.33 | 10,839,359 | +0.07(+0.46%) |
Dec 30, 2003 | 16.09 | 16.35 | 16.07 | 16.25 | 11,063,152 | +0.12(+0.72%) |
Dec 29, 2003 | 16.05 | 16.14 | 16.01 | 16.14 | 11,036,421 | +0.06(+0.40%) |
Dec 26, 2003 | 16.07 | 16.11 | 16.04 | 16.07 | 3,337,315 | +0.02(+0.12%) |
Dec 24, 2003 | 16.09 | 16.12 | 16.03 | 16.05 | 5,192,933 | -0.09(-0.54%) |
Dec 23, 2003 | 16.13 | 16.20 | 16.06 | 16.14 | 11,454,169 | +0.00(+0.02%) |
Dec 22, 2003 | 16.10 | 16.14 | 16.01 | 16.14 | 14,798,944 | +0.02(+0.12%) |
Dec 19, 2003 | 16.10 | 16.15 | 16.01 | 16.12 | 21,951,932 | +0.05(+0.32%) |
Dec 18, 2003 | 16.08 | 16.15 | 15.90 | 16.07 | 23,229,728 | -0.07(-0.46%) |
Dec 17, 2003 | 16.26 | 16.32 | 16.06 | 16.14 | 17,348,942 | -0.16(-1.01%) |
Dec 16, 2003 | 16.08 | 16.38 | 16.02 | 16.31 | 26,719,658 | +0.29(+1.79%) |
Dec 15, 2003 | 16.03 | 16.04 | 15.94 | 16.02 | 25,383,116 | +0.14(+0.85%) |
Dec 12, 2003 | 15.60 | 15.94 | 15.52 | 15.88 | 21,586,404 | +0.32(+2.03%) |
Dec 11, 2003 | 15.49 | 15.64 | 15.40 | 15.57 | 16,319,805 | +0.06(+0.41%) |
Dec 10, 2003 | 15.33 | 15.57 | 15.33 | 15.50 | 16,160,663 | +0.14(+0.90%) |
Dec 09, 2003 | 15.27 | 15.44 | 15.27 | 15.37 | 16,120,256 | +0.00(+0.02%) |
Dec 08, 2003 | 15.04 | 15.42 | 15.00 | 15.36 | 22,528,822 | +0.28(+1.83%) |
Dec 05, 2003 | 15.07 | 15.12 | 14.96 | 15.09 | 13,901,595 | -0.09(-0.57%) |
Dec 04, 2003 | 15.20 | 15.25 | 15.09 | 15.17 | 13,813,321 | -0.08(-0.51%) |
Dec 03, 2003 | 15.12 | 15.34 | 15.12 | 15.25 | 17,060,186 | +0.13(+0.83%) |
Dec 02, 2003 | 15.09 | 15.14 | 14.97 | 15.12 | 14,820,080 | -0.00(-0.02%) |
Dec 01, 2003 | 15.01 | 15.14 | 14.92 | 15.13 | 12,932,136 | +0.17(+1.12%) |
Nov 28, 2003 | 14.88 | 15.02 | 14.87 | 14.96 | 5,293,329 | -0.06(-0.41%) |
Nov 26, 2003 | 14.91 | 15.04 | 14.86 | 15.02 | 10,104,882 | +0.04(+0.26%) |
Nov 25, 2003 | 14.90 | 15.05 | 14.86 | 14.98 | 10,827,237 | +0.05(+0.32%) |
Nov 24, 2003 | 14.92 | 15.08 | 14.87 | 14.93 | 12,284,379 | +0.00(+0.00%) |
Nov 21, 2003 | 14.92 | 14.97 | 14.86 | 14.93 | 10,328,365 | -0.01(-0.06%) |
Nov 20, 2003 | 15.04 | 15.10 | 14.84 | 14.94 | 11,480,278 | -0.13(-0.87%) |
Nov 19, 2003 | 14.99 | 15.09 | 14.96 | 15.08 | 12,518,740 | +0.12(+0.77%) |
Nov 18, 2003 | 14.97 | 15.05 | 14.90 | 14.96 | 13,918,691 | -0.06(-0.39%) |
Nov 17, 2003 | 14.95 | 15.06 | 14.89 | 15.02 | 9,481,991 | -0.00(-0.02%) |
Nov 14, 2003 | 15.05 | 15.12 | 14.96 | 15.02 | 10,945,661 | -0.08(-0.51%) |
Nov 13, 2003 | 15.01 | 15.13 | 14.98 | 15.10 | 10,641,053 | -0.05(-0.32%) |
Nov 12, 2003 | 14.92 | 15.18 | 14.89 | 15.15 | 10,133,167 | +0.18(+1.20%) |
Nov 11, 2003 | 15.00 | 15.07 | 14.92 | 14.97 | 8,337,227 | -0.03(-0.21%) |
Nov 10, 2003 | 14.94 | 15.06 | 14.94 | 15.00 | 7,560,478 | -0.00(-0.02%) |
Nov 07, 2003 | 15.04 | 15.12 | 14.93 | 15.00 | 11,568,863 | -0.13(-0.83%) |
Nov 06, 2003 | 15.09 | 15.13 | 15.02 | 15.13 | 10,830,967 | +0.01(+0.08%) |
Nov 05, 2003 | 15.05 | 15.12 | 14.97 | 15.11 | 12,169,063 | +0.03(+0.17%) |
Nov 04, 2003 | 14.96 | 15.12 | 14.96 | 15.09 | 13,730,331 | +0.07(+0.47%) |