Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.62 | 16.62 | 16.18 | 16.24 | 3,810,425 | -0.40(-2.38%) |
Jan 29, 2004 | 16.52 | 16.72 | 16.41 | 16.63 | 2,912,579 | +0.21(+1.31%) |
Jan 28, 2004 | 16.64 | 16.66 | 16.39 | 16.42 | 2,247,289 | -0.13(-0.80%) |
Jan 27, 2004 | 16.77 | 16.77 | 16.51 | 16.55 | 2,585,987 | -0.22(-1.29%) |
Jan 26, 2004 | 16.28 | 16.81 | 16.21 | 16.77 | 2,693,255 | +0.50(+3.04%) |
Jan 23, 2004 | 16.37 | 16.42 | 16.24 | 16.27 | 2,436,205 | -0.06(-0.37%) |
Jan 22, 2004 | 16.29 | 16.35 | 16.16 | 16.33 | 3,748,203 | -0.05(-0.33%) |
Jan 21, 2004 | 16.56 | 16.75 | 16.12 | 16.39 | 6,041,947 | -0.28(-1.66%) |
Jan 20, 2004 | 16.56 | 16.71 | 16.45 | 16.66 | 2,821,077 | +0.01(+0.05%) |
Jan 16, 2004 | 16.40 | 16.65 | 16.37 | 16.65 | 2,421,283 | +0.26(+1.57%) |
Jan 15, 2004 | 16.49 | 16.58 | 16.37 | 16.40 | 2,633,568 | -0.13(-0.78%) |
Jan 14, 2004 | 16.37 | 16.57 | 16.34 | 16.53 | 2,513,912 | +0.16(+0.99%) |
Jan 13, 2004 | 16.34 | 16.44 | 16.12 | 16.37 | 2,616,675 | +0.07(+0.44%) |
Jan 12, 2004 | 16.51 | 16.51 | 16.19 | 16.29 | 2,710,430 | -0.08(-0.49%) |
Jan 09, 2004 | 16.34 | 16.49 | 16.32 | 16.37 | 3,100,651 | -0.06(-0.37%) |
Jan 08, 2004 | 16.25 | 16.46 | 16.02 | 16.43 | 3,401,059 | +0.27(+1.69%) |
Jan 07, 2004 | 15.95 | 16.28 | 15.87 | 16.16 | 4,869,314 | +0.34(+2.13%) |
Jan 06, 2004 | 15.87 | 15.87 | 15.72 | 15.82 | 1,602,270 | -0.05(-0.32%) |
Jan 05, 2004 | 15.93 | 16.01 | 15.76 | 15.87 | 2,620,335 | -0.05(-0.30%) |
Jan 02, 2004 | 15.99 | 16.02 | 15.81 | 15.92 | 1,547,650 | -0.13(-0.81%) |
Dec 31, 2003 | 15.94 | 16.09 | 15.91 | 16.05 | 1,408,849 | +0.05(+0.31%) |
Dec 30, 2003 | 15.97 | 16.13 | 15.96 | 16.00 | 1,081,976 | -0.03(-0.17%) |
Dec 29, 2003 | 15.95 | 16.03 | 15.86 | 16.03 | 1,671,248 | +0.08(+0.49%) |
Dec 26, 2003 | 15.97 | 15.99 | 15.87 | 15.95 | 562,526 | -0.02(-0.11%) |
Dec 24, 2003 | 15.82 | 16.07 | 15.79 | 15.97 | 1,624,794 | +0.14(+0.87%) |
Dec 23, 2003 | 15.87 | 15.94 | 15.79 | 15.83 | 1,621,134 | +0.09(+0.54%) |
Dec 22, 2003 | 15.77 | 15.78 | 15.61 | 15.75 | 1,691,801 | -0.02(-0.14%) |
Dec 19, 2003 | 15.86 | 15.92 | 15.61 | 15.77 | 3,073,622 | +0.04(+0.23%) |
Dec 18, 2003 | 15.54 | 15.73 | 15.43 | 15.73 | 2,191,825 | +0.22(+1.41%) |
Dec 17, 2003 | 15.22 | 15.57 | 15.21 | 15.51 | 2,820,795 | +0.30(+1.96%) |
Dec 16, 2003 | 15.02 | 15.29 | 15.01 | 15.21 | 2,699,168 | +0.24(+1.60%) |
Dec 15, 2003 | 15.18 | 15.26 | 14.99 | 14.97 | 2,138,894 | -0.04(-0.25%) |
Dec 12, 2003 | 15.01 | 15.08 | 14.88 | 15.01 | 1,326,638 | -0.04(-0.25%) |
Dec 11, 2003 | 14.92 | 15.08 | 14.87 | 15.05 | 1,938,716 | +0.14(+0.93%) |
Dec 10, 2003 | 15.09 | 15.15 | 14.87 | 14.91 | 2,035,004 | -0.19(-1.27%) |
Dec 09, 2003 | 15.13 | 15.27 | 15.01 | 15.10 | 2,138,331 | -0.03(-0.19%) |
Dec 08, 2003 | 14.78 | 15.17 | 14.77 | 15.13 | 2,828,115 | +0.29(+1.93%) |
Dec 05, 2003 | 14.96 | 15.01 | 14.81 | 14.84 | 982,027 | -0.13(-0.89%) |
Dec 04, 2003 | 14.78 | 15.06 | 14.78 | 14.98 | 2,169,019 | +0.16(+1.07%) |
Dec 03, 2003 | 14.72 | 15.01 | 14.57 | 14.82 | 4,952,370 | +0.44(+3.09%) |
Dec 02, 2003 | 14.45 | 14.52 | 14.37 | 14.38 | 1,730,936 | -0.09(-0.65%) |
Dec 01, 2003 | 14.35 | 14.48 | 14.31 | 14.47 | 1,872,271 | +0.11(+0.75%) |
Nov 28, 2003 | 14.29 | 14.44 | 14.25 | 14.36 | 654,591 | +0.07(+0.48%) |
Nov 26, 2003 | 14.20 | 14.29 | 14.16 | 14.29 | 2,848,950 | +0.10(+0.73%) |
Nov 25, 2003 | 14.30 | 14.32 | 14.00 | 14.19 | 5,025,571 | -0.20(-1.36%) |
Nov 24, 2003 | 14.41 | 14.47 | 14.32 | 14.38 | 1,246,961 | +0.05(+0.33%) |
Nov 21, 2003 | 14.37 | 14.38 | 14.28 | 14.34 | 1,674,627 | -0.02(-0.12%) |
Nov 20, 2003 | 14.41 | 14.52 | 14.27 | 14.35 | 2,706,207 | -0.05(-0.35%) |
Nov 19, 2003 | 14.28 | 14.45 | 14.14 | 14.40 | 2,348,082 | +0.08(+0.56%) |
Nov 18, 2003 | 14.51 | 14.53 | 14.24 | 14.32 | 1,964,336 | -0.18(-1.26%) |
Nov 17, 2003 | 14.43 | 14.54 | 14.35 | 14.51 | 1,689,267 | -0.04(-0.31%) |
Nov 14, 2003 | 14.80 | 14.89 | 14.47 | 14.55 | 2,019,801 | -0.24(-1.63%) |
Nov 13, 2003 | 14.70 | 14.81 | 14.60 | 14.79 | 1,810,895 | +0.04(+0.27%) |
Nov 12, 2003 | 14.57 | 14.81 | 14.51 | 14.75 | 2,488,009 | +0.18(+1.26%) |
Nov 11, 2003 | 14.62 | 14.64 | 14.47 | 14.57 | 1,123,081 | -0.02(-0.15%) |
Nov 10, 2003 | 14.77 | 14.77 | 14.49 | 14.59 | 2,087,371 | -0.18(-1.20%) |
Nov 07, 2003 | 14.86 | 14.89 | 14.63 | 14.77 | 2,278,822 | -0.12(-0.80%) |
Nov 06, 2003 | 14.72 | 14.94 | 14.70 | 14.89 | 1,402,373 | +0.03(+0.23%) |
Nov 05, 2003 | 14.93 | 14.96 | 14.69 | 14.86 | 1,228,942 | -0.00(-0.02%) |
Nov 04, 2003 | 14.93 | 14.96 | 14.75 | 14.86 | 1,846,918 | -0.19(-1.25%) |