Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.06 | 16.50 | 15.88 | 16.50 | 1,467,843 | +0.51(+3.17%) |
Jan 29, 2004 | 16.32 | 16.43 | 15.80 | 15.99 | 2,094,305 | -0.19(-1.20%) |
Jan 28, 2004 | 16.87 | 17.05 | 16.14 | 16.18 | 1,155,887 | -0.56(-3.35%) |
Jan 27, 2004 | 16.48 | 17.00 | 16.40 | 16.74 | 1,837,091 | +0.27(+1.66%) |
Jan 26, 2004 | 16.54 | 16.67 | 16.30 | 16.47 | 1,482,541 | -0.07(-0.40%) |
Jan 23, 2004 | 16.73 | 16.73 | 16.44 | 16.54 | 2,909,890 | -0.19(-1.16%) |
Jan 22, 2004 | 16.88 | 17.08 | 16.60 | 16.73 | 1,966,073 | +0.02(+0.12%) |
Jan 21, 2004 | 16.44 | 16.72 | 16.30 | 16.71 | 1,786,848 | +0.04(+0.24%) |
Jan 20, 2004 | 17.04 | 17.04 | 16.50 | 16.67 | 1,575,528 | -0.13(-0.79%) |
Jan 16, 2004 | 17.00 | 17.06 | 16.69 | 16.80 | 1,409,351 | -0.23(-1.37%) |
Jan 15, 2004 | 17.00 | 17.14 | 16.84 | 17.04 | 1,033,504 | +0.09(+0.55%) |
Jan 14, 2004 | 17.07 | 17.32 | 16.86 | 16.94 | 2,492,199 | -0.07(-0.39%) |
Jan 13, 2004 | 17.07 | 17.07 | 16.54 | 17.01 | 3,813,213 | -0.09(-0.51%) |
Jan 12, 2004 | 16.00 | 17.10 | 15.97 | 17.10 | 10,544,117 | +1.41(+9.01%) |
Jan 09, 2004 | 15.52 | 15.70 | 15.40 | 15.68 | 1,048,202 | +0.17(+1.12%) |
Jan 08, 2004 | 15.42 | 15.64 | 15.39 | 15.51 | 1,230,876 | -0.19(-1.23%) |
Jan 07, 2004 | 15.57 | 15.84 | 15.54 | 15.70 | 1,475,192 | +0.30(+1.95%) |
Jan 06, 2004 | 15.30 | 15.56 | 15.30 | 15.40 | 4,830,070 | +0.10(+0.65%) |
Jan 05, 2004 | 15.60 | 15.62 | 15.12 | 15.30 | 2,073,158 | -0.17(-1.08%) |
Jan 02, 2004 | 15.90 | 15.90 | 15.46 | 15.47 | 1,291,318 | -0.17(-1.07%) |
Dec 31, 2003 | 15.77 | 15.78 | 15.47 | 15.64 | 1,222,178 | -0.01(-0.09%) |
Dec 30, 2003 | 15.80 | 15.80 | 15.48 | 15.65 | 1,061,400 | +0.03(+0.17%) |
Dec 29, 2003 | 15.36 | 15.62 | 15.30 | 15.62 | 829,833 | +0.27(+1.74%) |
Dec 26, 2003 | 15.24 | 15.41 | 15.24 | 15.36 | 234,567 | +0.10(+0.66%) |
Dec 24, 2003 | 15.30 | 15.36 | 15.18 | 15.26 | 426,090 | +0.05(+0.35%) |
Dec 23, 2003 | 15.11 | 15.46 | 15.11 | 15.20 | 1,369,757 | -0.11(-0.74%) |
Dec 22, 2003 | 15.44 | 15.64 | 15.20 | 15.32 | 850,530 | -0.13(-0.82%) |
Dec 19, 2003 | 15.64 | 15.80 | 15.32 | 15.44 | 1,433,198 | -0.03(-0.17%) |
Dec 18, 2003 | 14.90 | 15.45 | 14.87 | 15.47 | 2,681,172 | +0.54(+3.62%) |
Dec 17, 2003 | 14.47 | 14.94 | 14.47 | 14.93 | 1,768,251 | +0.46(+3.18%) |
Dec 16, 2003 | 14.21 | 14.47 | 13.76 | 14.47 | 1,677,814 | +0.15(+1.02%) |
Dec 15, 2003 | 14.74 | 14.98 | 14.28 | 14.32 | 1,180,633 | -0.20(-1.38%) |
Dec 12, 2003 | 14.97 | 14.98 | 14.48 | 14.52 | 1,358,958 | -0.24(-1.63%) |
Dec 11, 2003 | 14.30 | 14.76 | 14.27 | 14.76 | 1,464,244 | +0.53(+3.70%) |
Dec 10, 2003 | 14.68 | 14.76 | 14.11 | 14.24 | 2,107,053 | -0.43(-2.95%) |
Dec 09, 2003 | 14.27 | 14.77 | 14.27 | 14.67 | 4,309,644 | +0.44(+3.09%) |
Dec 08, 2003 | 14.26 | 14.27 | 14.10 | 14.23 | 890,124 | -0.05(-0.37%) |
Dec 05, 2003 | 13.97 | 14.46 | 13.97 | 14.28 | 1,857,038 | +0.14(+0.99%) |
Dec 04, 2003 | 14.67 | 14.67 | 13.75 | 14.14 | 7,128,647 | -0.59(-4.03%) |
Dec 03, 2003 | 14.95 | 15.04 | 14.63 | 14.74 | 2,178,443 | -0.21(-1.43%) |
Dec 02, 2003 | 14.90 | 15.06 | 14.90 | 14.95 | 2,329,322 | -0.08(-0.53%) |
Dec 01, 2003 | 14.94 | 15.18 | 14.94 | 15.03 | 2,931,637 | +0.29(+1.99%) |
Nov 28, 2003 | 14.60 | 14.74 | 14.58 | 14.74 | 590,616 | +0.17(+1.19%) |
Nov 26, 2003 | 14.67 | 14.70 | 14.34 | 14.56 | 1,941,177 | -0.07(-0.50%) |
Nov 25, 2003 | 14.10 | 14.67 | 14.28 | 14.64 | 4,852,117 | +0.53(+3.78%) |
Nov 24, 2003 | 13.96 | 14.17 | 13.84 | 14.10 | 2,633,329 | +0.15(+1.05%) |
Nov 21, 2003 | 13.84 | 13.98 | 13.80 | 13.96 | 4,014,335 | +0.11(+0.82%) |
Nov 20, 2003 | 12.20 | 13.99 | 12.97 | 13.84 | 18,518,196 | +1.64(+13.44%) |
Nov 19, 2003 | 12.39 | 12.39 | 12.13 | 12.20 | 2,106,903 | -0.20(-1.61%) |
Nov 18, 2003 | 12.34 | 12.60 | 12.16 | 12.40 | 867,178 | -0.03(-0.21%) |
Nov 17, 2003 | 12.49 | 12.52 | 12.40 | 12.43 | 1,093,196 | -0.13(-1.01%) |
Nov 14, 2003 | 12.51 | 12.72 | 12.48 | 12.56 | 852,180 | +0.06(+0.48%) |
Nov 13, 2003 | 12.42 | 12.59 | 12.17 | 12.50 | 585,967 | +0.08(+0.64%) |
Nov 12, 2003 | 12.49 | 12.50 | 12.38 | 12.42 | 1,152,437 | +0.01(+0.11%) |
Nov 11, 2003 | 12.40 | 12.44 | 12.34 | 12.40 | 822,784 | +0.00(+0.00%) |
Nov 10, 2003 | 12.54 | 12.56 | 12.30 | 12.40 | 1,421,050 | -0.21(-1.64%) |
Nov 07, 2003 | 12.50 | 12.74 | 12.50 | 12.61 | 812,435 | +0.10(+0.80%) |
Nov 06, 2003 | 12.30 | 12.80 | 12.22 | 12.51 | 2,676,523 | +0.33(+2.74%) |
Nov 05, 2003 | 12.10 | 12.22 | 12.07 | 12.18 | 1,426,899 | +0.03(+0.27%) |
Nov 04, 2003 | 12.10 | 12.14 | 12.02 | 12.14 | 987,333 | +0.04(+0.33%) |