Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.74 | 15.81 | 15.63 | 15.78 | 1,625,441 | -0.04(-0.24%) |
Jan 29, 2004 | 15.88 | 16.02 | 15.72 | 15.82 | 997,995 | +0.08(+0.49%) |
Jan 28, 2004 | 16.10 | 16.14 | 15.72 | 15.74 | 905,475 | -0.29(-1.78%) |
Jan 27, 2004 | 16.11 | 16.19 | 15.95 | 16.03 | 1,254,421 | +0.03(+0.19%) |
Jan 26, 2004 | 16.09 | 16.22 | 15.85 | 16.00 | 1,850,166 | -0.09(-0.53%) |
Jan 23, 2004 | 16.34 | 16.43 | 16.03 | 16.08 | 1,805,315 | -0.28(-1.72%) |
Jan 22, 2004 | 16.44 | 16.48 | 16.20 | 16.37 | 968,642 | -0.00(-0.03%) |
Jan 21, 2004 | 16.46 | 16.50 | 16.29 | 16.37 | 1,534,095 | +0.00(+0.00%) |
Jan 20, 2004 | 16.78 | 16.78 | 16.01 | 16.37 | 2,367,480 | -0.49(-2.93%) |
Jan 16, 2004 | 16.78 | 16.91 | 16.76 | 16.86 | 464,009 | +0.19(+1.15%) |
Jan 15, 2004 | 16.50 | 16.85 | 16.49 | 16.67 | 969,347 | -0.17(-0.99%) |
Jan 14, 2004 | 16.29 | 16.86 | 16.25 | 16.84 | 1,053,648 | +0.63(+3.92%) |
Jan 13, 2004 | 16.16 | 16.33 | 15.95 | 16.20 | 1,419,032 | +0.04(+0.26%) |
Jan 12, 2004 | 16.22 | 16.30 | 16.06 | 16.16 | 1,005,040 | -0.06(-0.37%) |
Jan 09, 2004 | 16.42 | 16.50 | 16.16 | 16.22 | 1,697,296 | -0.30(-1.80%) |
Jan 08, 2004 | 16.80 | 16.80 | 16.35 | 16.52 | 1,344,123 | -0.28(-1.67%) |
Jan 07, 2004 | 16.95 | 16.97 | 16.66 | 16.80 | 859,919 | -0.23(-1.35%) |
Jan 06, 2004 | 16.97 | 17.03 | 16.82 | 17.03 | 833,619 | -0.00(-0.02%) |
Jan 05, 2004 | 16.93 | 17.03 | 16.78 | 17.03 | 1,119,163 | +0.39(+2.33%) |
Jan 02, 2004 | 16.88 | 16.99 | 16.54 | 16.65 | 1,009,971 | -0.23(-1.39%) |
Dec 31, 2003 | 16.82 | 16.92 | 16.79 | 16.88 | 700,710 | +0.06(+0.38%) |
Dec 30, 2003 | 16.74 | 16.91 | 16.74 | 16.82 | 694,839 | +0.07(+0.43%) |
Dec 29, 2003 | 16.58 | 16.71 | 16.57 | 16.74 | 662,669 | +0.16(+0.98%) |
Dec 26, 2003 | 16.45 | 16.58 | 16.44 | 16.58 | 221,907 | +0.15(+0.93%) |
Dec 24, 2003 | 16.45 | 16.52 | 16.38 | 16.43 | 212,983 | -0.03(-0.16%) |
Dec 23, 2003 | 16.52 | 16.63 | 16.36 | 16.45 | 605,607 | +0.09(+0.55%) |
Dec 22, 2003 | 16.31 | 16.34 | 16.26 | 16.37 | 661,494 | +0.13(+0.79%) |
Dec 19, 2003 | 16.26 | 16.57 | 16.17 | 16.24 | 1,065,389 | +0.04(+0.24%) |
Dec 18, 2003 | 16.01 | 16.20 | 16.00 | 16.20 | 871,895 | +0.23(+1.47%) |
Dec 17, 2003 | 15.96 | 15.97 | 15.86 | 15.97 | 417,279 | -0.04(-0.24%) |
Dec 16, 2003 | 16.03 | 16.08 | 15.91 | 16.00 | 695,074 | -0.02(-0.11%) |
Dec 15, 2003 | 16.40 | 16.40 | 15.97 | 16.02 | 807,084 | -0.09(-0.53%) |
Dec 12, 2003 | 16.01 | 16.08 | 15.95 | 16.11 | 460,956 | +0.11(+0.69%) |
Dec 11, 2003 | 15.82 | 16.02 | 15.82 | 16.00 | 741,334 | +0.23(+1.46%) |
Dec 10, 2003 | 15.82 | 15.83 | 15.69 | 15.77 | 1,504,742 | -0.15(-0.96%) |
Dec 09, 2003 | 16.18 | 16.18 | 15.88 | 15.92 | 558,642 | -0.25(-1.55%) |
Dec 08, 2003 | 16.09 | 16.18 | 16.00 | 16.17 | 415,166 | +0.08(+0.50%) |
Dec 05, 2003 | 16.27 | 16.28 | 16.02 | 16.09 | 1,475,154 | -0.20(-1.20%) |
Dec 04, 2003 | 15.76 | 16.26 | 15.76 | 16.28 | 2,142,989 | +0.52(+3.32%) |
Dec 03, 2003 | 15.80 | 15.86 | 15.71 | 15.76 | 1,819,169 | +0.13(+0.84%) |
Dec 02, 2003 | 15.65 | 15.79 | 15.62 | 15.63 | 961,128 | -0.03(-0.19%) |
Dec 01, 2003 | 15.68 | 15.73 | 15.61 | 15.66 | 1,225,303 | +0.05(+0.30%) |
Nov 28, 2003 | 15.54 | 15.68 | 15.54 | 15.61 | 223,081 | +0.10(+0.63%) |
Nov 26, 2003 | 15.80 | 15.80 | 15.46 | 15.51 | 1,531,277 | -0.14(-0.87%) |
Nov 25, 2003 | 15.59 | 15.59 | 15.54 | 15.65 | 1,727,823 | -0.20(-1.24%) |
Nov 24, 2003 | 15.25 | 16.17 | 15.25 | 15.85 | 2,724,410 | +0.72(+4.79%) |
Nov 21, 2003 | 15.17 | 15.19 | 14.99 | 15.12 | 932,245 | +0.13(+0.85%) |
Nov 20, 2003 | 14.68 | 15.10 | 14.65 | 14.99 | 1,997,165 | +0.26(+1.76%) |
Nov 19, 2003 | 14.92 | 14.94 | 14.66 | 14.73 | 1,197,829 | -0.17(-1.17%) |
Nov 18, 2003 | 15.05 | 15.08 | 14.97 | 14.91 | 753,075 | -0.14(-0.96%) |
Nov 17, 2003 | 14.99 | 15.20 | 14.93 | 15.05 | 832,680 | -0.18(-1.17%) |
Nov 14, 2003 | 15.42 | 15.48 | 15.22 | 15.23 | 1,526,111 | -0.29(-1.87%) |
Nov 13, 2003 | 15.62 | 15.63 | 15.43 | 15.52 | 757,772 | -0.11(-0.68%) |
Nov 12, 2003 | 15.52 | 15.65 | 15.36 | 15.63 | 975,217 | +0.09(+0.55%) |
Nov 11, 2003 | 15.85 | 15.85 | 15.48 | 15.54 | 1,027,583 | -0.29(-1.86%) |
Nov 10, 2003 | 15.89 | 15.94 | 15.71 | 15.84 | 1,124,799 | +0.08(+0.51%) |
Nov 07, 2003 | 15.69 | 15.79 | 15.62 | 15.76 | 992,829 | +0.07(+0.43%) |
Nov 06, 2003 | 15.69 | 15.71 | 15.50 | 15.69 | 654,919 | -0.03(-0.19%) |
Nov 05, 2003 | 15.72 | 15.74 | 15.56 | 15.72 | 839,959 | -0.02(-0.11%) |
Nov 04, 2003 | 15.72 | 15.85 | 15.68 | 15.74 | 943,307 | -0.01(-0.08%) |