Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.66 | 17.66 | 17.29 | 17.47 | 2,797,922 | -0.40(-2.22%) |
Jan 29, 2004 | 17.55 | 17.96 | 17.08 | 17.87 | 2,895,930 | +0.85(+4.99%) |
Jan 28, 2004 | 17.32 | 17.40 | 16.97 | 17.02 | 757,570 | -0.33(-1.89%) |
Jan 27, 2004 | 17.40 | 17.55 | 17.27 | 17.35 | 1,748,203 | -0.04(-0.22%) |
Jan 26, 2004 | 17.15 | 17.53 | 17.15 | 17.39 | 1,672,469 | +0.28(+1.62%) |
Jan 23, 2004 | 17.36 | 17.44 | 17.09 | 17.11 | 774,452 | -0.12(-0.69%) |
Jan 22, 2004 | 17.44 | 17.47 | 17.20 | 17.23 | 989,460 | -0.29(-1.66%) |
Jan 21, 2004 | 17.33 | 17.61 | 17.33 | 17.52 | 2,428,633 | +0.30(+1.73%) |
Jan 20, 2004 | 17.38 | 17.56 | 17.06 | 17.22 | 2,030,973 | -0.12(-0.71%) |
Jan 16, 2004 | 17.27 | 17.59 | 17.12 | 17.35 | 3,772,845 | +0.85(+5.15%) |
Jan 15, 2004 | 16.58 | 16.63 | 16.46 | 16.50 | 836,820 | -0.08(-0.49%) |
Jan 14, 2004 | 16.45 | 16.66 | 16.38 | 16.58 | 2,918,908 | +0.23(+1.41%) |
Jan 13, 2004 | 16.36 | 16.44 | 16.21 | 16.35 | 853,702 | +0.06(+0.37%) |
Jan 12, 2004 | 16.28 | 16.31 | 16.08 | 16.29 | 1,547,262 | +0.01(+0.05%) |
Jan 09, 2004 | 16.32 | 16.36 | 16.27 | 16.28 | 808,215 | -0.06(-0.34%) |
Jan 08, 2004 | 16.42 | 16.42 | 16.30 | 16.33 | 895,203 | -0.05(-0.31%) |
Jan 07, 2004 | 16.38 | 16.50 | 16.33 | 16.39 | 1,483,018 | +0.09(+0.52%) |
Jan 06, 2004 | 16.48 | 16.48 | 16.01 | 16.30 | 2,074,818 | -0.17(-1.06%) |
Jan 05, 2004 | 16.51 | 16.68 | 16.36 | 16.48 | 889,342 | +0.03(+0.16%) |
Jan 02, 2004 | 16.64 | 16.73 | 16.39 | 16.45 | 846,903 | -0.29(-1.76%) |
Dec 31, 2003 | 16.92 | 16.94 | 16.65 | 16.74 | 821,814 | -0.17(-1.03%) |
Dec 30, 2003 | 16.88 | 17.03 | 16.87 | 16.92 | 1,200,482 | -0.00(-0.02%) |
Dec 29, 2003 | 16.70 | 16.97 | 16.68 | 16.92 | 664,720 | +0.12(+0.71%) |
Dec 26, 2003 | 16.89 | 16.89 | 16.72 | 16.80 | 220,870 | -0.01(-0.08%) |
Dec 24, 2003 | 16.85 | 16.95 | 16.80 | 16.82 | 578,201 | +0.06(+0.38%) |
Dec 23, 2003 | 16.58 | 16.82 | 16.53 | 16.75 | 2,148,911 | +0.49(+3.04%) |
Dec 22, 2003 | 16.04 | 16.35 | 16.04 | 16.26 | 926,388 | +0.22(+1.38%) |
Dec 19, 2003 | 16.10 | 16.33 | 16.04 | 16.04 | 1,195,324 | -0.13(-0.79%) |
Dec 18, 2003 | 16.01 | 16.30 | 16.01 | 16.16 | 2,015,732 | +0.27(+1.69%) |
Dec 17, 2003 | 15.79 | 15.91 | 15.73 | 15.90 | 2,773,302 | +0.10(+0.65%) |
Dec 16, 2003 | 15.98 | 15.98 | 15.61 | 15.79 | 2,486,781 | -0.32(-1.96%) |
Dec 15, 2003 | 16.42 | 16.50 | 16.10 | 16.11 | 1,400,485 | -0.12(-0.74%) |
Dec 12, 2003 | 16.11 | 16.25 | 16.10 | 16.23 | 1,374,459 | +0.01(+0.05%) |
Dec 11, 2003 | 16.25 | 16.33 | 16.17 | 16.22 | 1,907,642 | -0.07(-0.45%) |
Dec 10, 2003 | 16.80 | 16.80 | 16.19 | 16.29 | 955,227 | -0.39(-2.33%) |
Dec 09, 2003 | 16.61 | 16.75 | 16.49 | 16.68 | 1,445,034 | +0.13(+0.80%) |
Dec 08, 2003 | 16.52 | 16.59 | 16.36 | 16.55 | 1,694,275 | -0.06(-0.36%) |
Dec 05, 2003 | 16.74 | 16.79 | 16.52 | 16.61 | 565,539 | -0.09(-0.56%) |
Dec 04, 2003 | 16.92 | 16.97 | 16.39 | 16.70 | 1,982,203 | -0.25(-1.46%) |
Dec 03, 2003 | 17.06 | 17.10 | 16.89 | 16.95 | 1,922,882 | +0.01(+0.08%) |
Dec 02, 2003 | 16.25 | 16.92 | 16.25 | 16.94 | 2,383,380 | +0.57(+3.47%) |
Dec 01, 2003 | 16.21 | 16.42 | 16.21 | 16.37 | 970,468 | +0.16(+1.00%) |
Nov 28, 2003 | 16.16 | 16.29 | 16.14 | 16.21 | 604,696 | +0.00(+0.00%) |
Nov 26, 2003 | 16.12 | 16.29 | 16.12 | 16.21 | 996,963 | +0.15(+0.93%) |
Nov 25, 2003 | 15.99 | 16.13 | 15.99 | 16.06 | 1,135,065 | -0.03(-0.16%) |
Nov 24, 2003 | 15.93 | 16.12 | 15.91 | 16.08 | 1,206,344 | +0.13(+0.83%) |
Nov 21, 2003 | 15.78 | 16.01 | 15.78 | 15.95 | 1,477,391 | +0.17(+1.05%) |
Nov 20, 2003 | 15.83 | 15.87 | 15.74 | 15.78 | 1,421,587 | -0.03(-0.16%) |
Nov 19, 2003 | 15.99 | 16.10 | 15.78 | 15.81 | 1,001,418 | +0.09(+0.54%) |
Nov 18, 2003 | 16.07 | 16.07 | 15.72 | 15.72 | 1,156,871 | -0.35(-2.20%) |
Nov 17, 2003 | 16.05 | 16.08 | 15.89 | 16.08 | 1,137,879 | +0.03(+0.16%) |
Nov 14, 2003 | 16.08 | 16.08 | 16.00 | 16.05 | 956,400 | -0.05(-0.29%) |
Nov 13, 2003 | 16.06 | 16.11 | 15.93 | 16.10 | 1,853,479 | +0.11(+0.67%) |
Nov 12, 2003 | 15.59 | 15.97 | 15.59 | 15.99 | 1,709,046 | +0.51(+3.31%) |
Nov 11, 2003 | 15.52 | 15.53 | 15.42 | 15.48 | 3,168,383 | -0.07(-0.47%) |
Nov 10, 2003 | 15.89 | 15.89 | 15.55 | 15.55 | 2,262,863 | -0.33(-2.09%) |
Nov 07, 2003 | 15.82 | 16.00 | 15.82 | 15.89 | 1,603,066 | +0.08(+0.51%) |
Nov 06, 2003 | 15.78 | 15.81 | 15.75 | 15.81 | 2,067,550 | +0.03(+0.16%) |
Nov 05, 2003 | 15.92 | 15.95 | 15.75 | 15.78 | 1,824,171 | -0.06(-0.40%) |
Nov 04, 2003 | 15.92 | 15.97 | 15.80 | 15.84 | 1,919,980 | -0.12(-0.75%) |