Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.40 | 15.77 | 15.32 | 15.72 | 1,209,084 | +0.35(+2.30%) |
Jan 29, 2004 | 15.32 | 15.40 | 15.14 | 15.37 | 938,272 | -0.03(-0.19%) |
Jan 28, 2004 | 15.54 | 15.69 | 15.40 | 15.40 | 483,796 | -0.18(-1.18%) |
Jan 27, 2004 | 15.69 | 15.71 | 15.56 | 15.58 | 671,125 | -0.26(-1.63%) |
Jan 26, 2004 | 15.69 | 15.85 | 15.55 | 15.84 | 747,414 | -0.06(-0.37%) |
Jan 23, 2004 | 16.04 | 16.08 | 15.90 | 15.90 | 1,217,907 | -0.39(-2.40%) |
Jan 22, 2004 | 16.38 | 16.39 | 16.28 | 16.29 | 430,720 | -0.14(-0.85%) |
Jan 21, 2004 | 16.38 | 16.47 | 16.26 | 16.43 | 556,691 | +0.05(+0.32%) |
Jan 20, 2004 | 16.43 | 17.05 | 16.21 | 16.38 | 428,955 | +0.17(+1.05%) |
Jan 16, 2004 | 16.21 | 16.28 | 16.10 | 16.21 | 1,043,339 | +0.62(+3.97%) |
Jan 15, 2004 | 15.68 | 15.71 | 15.57 | 15.59 | 837,141 | -0.49(-3.07%) |
Jan 14, 2004 | 16.02 | 16.16 | 15.93 | 16.08 | 620,492 | -0.08(-0.50%) |
Jan 13, 2004 | 16.21 | 16.24 | 16.10 | 16.16 | 883,295 | -0.34(-2.05%) |
Jan 12, 2004 | 16.80 | 16.80 | 16.39 | 16.50 | 573,388 | -0.07(-0.44%) |
Jan 09, 2004 | 16.50 | 17.16 | 16.44 | 16.58 | 569,587 | +0.18(+1.12%) |
Jan 08, 2004 | 16.27 | 16.46 | 16.24 | 16.39 | 497,778 | +0.15(+0.95%) |
Jan 07, 2004 | 16.21 | 16.31 | 16.16 | 16.24 | 1,433,471 | -0.39(-2.35%) |
Jan 06, 2004 | 16.49 | 16.63 | 16.44 | 16.63 | 1,210,306 | -0.57(-3.30%) |
Jan 05, 2004 | 16.94 | 17.24 | 16.87 | 17.19 | 754,065 | +0.52(+3.09%) |
Jan 02, 2004 | 16.58 | 16.76 | 16.58 | 16.68 | 399,634 | +0.10(+0.62%) |
Dec 31, 2003 | 16.50 | 16.60 | 16.43 | 16.58 | 440,358 | +0.07(+0.40%) |
Dec 30, 2003 | 16.39 | 16.57 | 16.36 | 16.51 | 371,806 | +0.19(+1.17%) |
Dec 29, 2003 | 15.90 | 16.32 | 16.18 | 16.32 | 872,978 | +0.41(+2.59%) |
Dec 26, 2003 | 15.88 | 15.94 | 15.84 | 15.90 | 386,059 | -0.18(-1.14%) |
Dec 24, 2003 | 16.05 | 16.12 | 15.99 | 16.09 | 139,953 | -0.11(-0.68%) |
Dec 23, 2003 | 16.21 | 16.34 | 16.08 | 16.20 | 433,570 | +0.07(+0.46%) |
Dec 22, 2003 | 16.13 | 16.15 | 16.02 | 16.13 | 429,226 | +0.06(+0.37%) |
Dec 19, 2003 | 15.95 | 16.16 | 15.89 | 16.07 | 363,661 | +0.19(+1.21%) |
Dec 18, 2003 | 15.44 | 15.76 | 15.43 | 15.88 | 668,274 | +0.43(+2.81%) |
Dec 17, 2003 | 15.33 | 15.43 | 15.29 | 15.44 | 381,851 | +0.08(+0.53%) |
Dec 16, 2003 | 15.32 | 15.36 | 15.21 | 15.36 | 562,121 | -0.10(-0.67%) |
Dec 15, 2003 | 15.65 | 15.68 | 15.46 | 15.46 | 761,396 | +0.06(+0.38%) |
Dec 12, 2003 | 15.46 | 15.46 | 15.27 | 15.40 | 251,943 | +0.07(+0.43%) |
Dec 11, 2003 | 15.14 | 15.44 | 15.11 | 15.34 | 327,553 | +0.38(+2.56%) |
Dec 10, 2003 | 14.99 | 15.06 | 14.88 | 14.95 | 311,807 | -0.07(-0.49%) |
Dec 09, 2003 | 15.19 | 15.21 | 15.05 | 15.03 | 403,706 | -0.35(-2.30%) |
Dec 08, 2003 | 15.22 | 15.38 | 15.18 | 15.38 | 516,918 | +0.19(+1.26%) |
Dec 05, 2003 | 15.34 | 15.35 | 15.29 | 15.19 | 453,118 | -0.20(-1.29%) |
Dec 04, 2003 | 15.34 | 15.41 | 15.26 | 15.39 | 744,427 | +0.50(+3.36%) |
Dec 03, 2003 | 14.93 | 15.11 | 14.92 | 14.89 | 529,135 | -0.03(-0.20%) |
Dec 02, 2003 | 14.93 | 15.01 | 14.81 | 14.92 | 229,952 | -0.15(-1.03%) |
Dec 01, 2003 | 14.97 | 15.25 | 14.90 | 15.07 | 636,917 | +0.17(+1.14%) |
Nov 28, 2003 | 14.73 | 14.95 | 14.73 | 14.90 | 363,933 | +0.29(+1.97%) |
Nov 26, 2003 | 14.59 | 14.67 | 14.51 | 14.62 | 213,256 | +0.22(+1.54%) |
Nov 25, 2003 | 14.31 | 14.48 | 14.31 | 14.39 | 232,531 | +0.00(+0.00%) |
Nov 24, 2003 | 14.23 | 14.40 | 14.14 | 14.39 | 407,779 | +0.26(+1.82%) |
Nov 21, 2003 | 14.14 | 14.23 | 14.07 | 14.14 | 310,992 | +0.01(+0.05%) |
Nov 20, 2003 | 14.05 | 14.25 | 14.04 | 14.13 | 1,259,853 | -0.16(-1.13%) |
Nov 19, 2003 | 14.11 | 14.32 | 14.07 | 14.29 | 315,200 | -0.01(-0.05%) |
Nov 18, 2003 | 14.39 | 14.46 | 14.29 | 14.30 | 646,419 | -0.24(-1.62%) |
Nov 17, 2003 | 14.56 | 14.63 | 14.48 | 14.53 | 377,372 | -0.27(-1.79%) |
Nov 14, 2003 | 14.80 | 14.93 | 14.79 | 14.80 | 359,453 | -0.04(-0.25%) |
Nov 13, 2003 | 14.83 | 14.87 | 14.76 | 14.84 | 624,564 | -0.18(-1.18%) |
Nov 12, 2003 | 14.66 | 15.04 | 14.66 | 15.01 | 1,257,138 | +0.28(+1.90%) |
Nov 11, 2003 | 14.99 | 14.84 | 14.62 | 14.73 | 845,422 | -0.26(-1.72%) |
Nov 10, 2003 | 15.09 | 15.17 | 14.99 | 14.99 | 335,834 | -0.09(-0.59%) |
Nov 07, 2003 | 14.89 | 15.16 | 14.89 | 15.08 | 401,127 | +0.13(+0.89%) |
Nov 06, 2003 | 14.97 | 15.00 | 14.89 | 14.95 | 711,984 | -0.34(-2.22%) |
Nov 05, 2003 | 15.23 | 15.32 | 15.22 | 15.29 | 299,182 | +0.18(+1.17%) |
Nov 04, 2003 | 15.23 | 15.37 | 15.12 | 15.11 | 584,112 | +0.05(+0.34%) |