Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.70 | 15.70 | 15.42 | 15.46 | 2,495,657 | -0.24(-1.52%) |
Jan 29, 2004 | 15.58 | 15.74 | 15.51 | 15.70 | 1,511,059 | +0.12(+0.75%) |
Jan 28, 2004 | 15.54 | 15.73 | 15.51 | 15.58 | 2,147,632 | +0.04(+0.27%) |
Jan 27, 2004 | 15.49 | 15.60 | 15.46 | 15.54 | 1,902,564 | +0.10(+0.62%) |
Jan 26, 2004 | 15.40 | 15.46 | 15.29 | 15.44 | 1,617,405 | +0.05(+0.31%) |
Jan 23, 2004 | 15.39 | 15.40 | 15.25 | 15.40 | 1,716,599 | +0.29(+1.90%) |
Jan 22, 2004 | 15.12 | 15.53 | 15.04 | 15.11 | 2,534,055 | -0.01(-0.04%) |
Jan 21, 2004 | 15.07 | 15.14 | 15.06 | 15.12 | 1,413,371 | -0.02(-0.14%) |
Jan 20, 2004 | 15.27 | 15.36 | 15.12 | 15.14 | 1,707,941 | -0.14(-0.94%) |
Jan 16, 2004 | 15.57 | 15.57 | 15.28 | 15.28 | 1,263,545 | -0.21(-1.34%) |
Jan 15, 2004 | 15.48 | 15.50 | 15.32 | 15.49 | 1,291,967 | +0.04(+0.28%) |
Jan 14, 2004 | 15.32 | 15.46 | 15.32 | 15.44 | 1,717,164 | +0.07(+0.48%) |
Jan 13, 2004 | 15.62 | 15.67 | 15.27 | 15.37 | 3,148,793 | -0.17(-1.09%) |
Jan 12, 2004 | 15.62 | 15.66 | 15.49 | 15.54 | 1,527,435 | -0.08(-0.51%) |
Jan 09, 2004 | 15.68 | 15.68 | 15.57 | 15.62 | 2,983,721 | -0.05(-0.31%) |
Jan 08, 2004 | 15.66 | 15.68 | 15.52 | 15.67 | 4,161,060 | +0.05(+0.31%) |
Jan 07, 2004 | 15.79 | 15.79 | 15.57 | 15.62 | 2,050,885 | -0.12(-0.78%) |
Jan 06, 2004 | 15.68 | 15.77 | 15.61 | 15.74 | 1,473,038 | +0.06(+0.37%) |
Jan 05, 2004 | 15.78 | 15.89 | 15.62 | 15.68 | 2,499,045 | -0.01(-0.03%) |
Jan 02, 2004 | 15.68 | 15.77 | 15.59 | 15.69 | 2,043,167 | +0.01(+0.07%) |
Dec 31, 2003 | 15.77 | 15.87 | 15.67 | 15.68 | 1,928,916 | -0.07(-0.47%) |
Dec 30, 2003 | 15.73 | 15.86 | 15.69 | 15.75 | 1,648,086 | +0.03(+0.17%) |
Dec 29, 2003 | 15.62 | 15.78 | 15.55 | 15.73 | 1,274,274 | +0.11(+0.68%) |
Dec 26, 2003 | 15.68 | 15.73 | 15.58 | 15.62 | 411,645 | -0.04(-0.27%) |
Dec 24, 2003 | 15.57 | 15.68 | 15.57 | 15.66 | 1,031,653 | +0.09(+0.55%) |
Dec 23, 2003 | 15.59 | 15.62 | 15.55 | 15.58 | 1,265,804 | -0.02(-0.10%) |
Dec 22, 2003 | 15.60 | 15.64 | 15.55 | 15.59 | 1,416,947 | -0.01(-0.07%) |
Dec 19, 2003 | 15.59 | 15.65 | 15.58 | 15.60 | 1,785,677 | -0.04(-0.24%) |
Dec 18, 2003 | 15.65 | 15.75 | 15.59 | 15.64 | 1,444,804 | -0.03(-0.20%) |
Dec 17, 2003 | 15.69 | 15.69 | 15.61 | 15.67 | 1,735,233 | -0.24(-1.50%) |
Dec 16, 2003 | 15.75 | 15.93 | 15.70 | 15.91 | 3,143,335 | +0.19(+1.18%) |
Dec 15, 2003 | 15.94 | 15.94 | 15.73 | 15.73 | 1,593,877 | -0.11(-0.67%) |
Dec 12, 2003 | 15.75 | 15.86 | 15.72 | 15.83 | 2,033,003 | +0.13(+0.85%) |
Dec 11, 2003 | 15.58 | 15.74 | 15.58 | 15.70 | 2,179,630 | +0.12(+0.78%) |
Dec 10, 2003 | 15.66 | 15.69 | 15.57 | 15.58 | 1,019,042 | -0.05(-0.34%) |
Dec 09, 2003 | 15.58 | 15.70 | 15.58 | 15.63 | 1,204,443 | +0.09(+0.55%) |
Dec 08, 2003 | 15.54 | 15.58 | 15.52 | 15.55 | 1,127,083 | +0.01(+0.07%) |
Dec 05, 2003 | 15.57 | 15.60 | 15.57 | 15.53 | 1,562,256 | -0.03(-0.20%) |
Dec 04, 2003 | 15.73 | 15.73 | 15.53 | 15.57 | 1,674,814 | -0.13(-0.81%) |
Dec 03, 2003 | 15.78 | 15.78 | 15.72 | 15.69 | 1,219,501 | -0.08(-0.51%) |
Dec 02, 2003 | 15.72 | 15.83 | 15.67 | 15.77 | 2,381,594 | +0.05(+0.30%) |
Dec 01, 2003 | 15.70 | 15.76 | 15.68 | 15.73 | 1,518,400 | +0.13(+0.82%) |
Nov 28, 2003 | 15.72 | 15.75 | 15.60 | 15.60 | 323,932 | -0.07(-0.47%) |
Nov 26, 2003 | 15.74 | 15.75 | 15.55 | 15.67 | 1,135,929 | +0.07(+0.44%) |
Nov 25, 2003 | 15.41 | 15.64 | 15.41 | 15.60 | 2,349,031 | +0.29(+1.87%) |
Nov 24, 2003 | 15.27 | 15.34 | 15.18 | 15.32 | 1,344,858 | +0.12(+0.77%) |
Nov 21, 2003 | 15.41 | 15.41 | 15.17 | 15.20 | 2,529,914 | -0.05(-0.35%) |
Nov 20, 2003 | 15.38 | 15.38 | 15.14 | 15.25 | 1,451,580 | -0.16(-1.03%) |
Nov 19, 2003 | 15.49 | 15.52 | 15.40 | 15.41 | 1,929,480 | -0.06(-0.38%) |
Nov 18, 2003 | 15.44 | 15.47 | 15.38 | 15.47 | 1,546,069 | +0.09(+0.59%) |
Nov 17, 2003 | 15.36 | 15.47 | 15.33 | 15.38 | 1,333,376 | -0.09(-0.55%) |
Nov 14, 2003 | 15.40 | 15.54 | 15.40 | 15.47 | 834,771 | +0.14(+0.90%) |
Nov 13, 2003 | 15.37 | 15.38 | 15.24 | 15.33 | 762,870 | -0.04(-0.28%) |
Nov 12, 2003 | 15.22 | 15.37 | 15.19 | 15.37 | 1,492,801 | +0.18(+1.15%) |
Nov 11, 2003 | 15.29 | 15.30 | 15.14 | 15.19 | 888,039 | -0.11(-0.69%) |
Nov 10, 2003 | 15.35 | 15.38 | 15.24 | 15.30 | 1,428,617 | -0.08(-0.52%) |
Nov 07, 2003 | 15.35 | 15.47 | 15.31 | 15.38 | 1,350,316 | +0.00(+0.00%) |
Nov 06, 2003 | 15.26 | 15.41 | 15.17 | 15.38 | 1,741,445 | +0.12(+0.77%) |
Nov 05, 2003 | 15.72 | 15.38 | 15.11 | 15.26 | 2,001,005 | -0.23(-1.47%) |
Nov 04, 2003 | 15.72 | 15.73 | 15.35 | 15.49 | 2,077,612 | -0.19(-1.22%) |