Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.66 | 17.29 | 16.13 | 17.00 | 544,200 | +0.49(+2.97%) |
Jan 29, 2004 | 16.80 | 16.82 | 16.30 | 16.51 | 516,800 | -0.15(-0.90%) |
Jan 28, 2004 | 16.38 | 16.98 | 16.30 | 16.66 | 1,573,500 | +0.23(+1.40%) |
Jan 27, 2004 | 16.20 | 16.50 | 16.00 | 16.43 | 524,000 | +0.30(+1.89%) |
Jan 26, 2004 | 16.11 | 16.20 | 15.72 | 16.12 | 314,800 | +0.16(+1.03%) |
Jan 23, 2004 | 16.07 | 16.30 | 15.51 | 15.96 | 1,207,400 | -0.46(-2.83%) |
Jan 22, 2004 | 15.97 | 16.50 | 15.97 | 16.43 | 507,400 | +0.46(+2.85%) |
Jan 21, 2004 | 15.94 | 16.00 | 15.68 | 15.97 | 328,500 | +0.00(+0.00%) |
Jan 20, 2004 | 16.07 | 16.11 | 15.73 | 15.97 | 388,600 | -0.10(-0.62%) |
Jan 16, 2004 | 16.05 | 16.32 | 15.87 | 16.07 | 201,100 | +0.17(+1.04%) |
Jan 15, 2004 | 15.93 | 16.09 | 15.79 | 15.90 | 227,615 | -0.01(-0.03%) |
Jan 14, 2004 | 15.98 | 16.16 | 15.79 | 15.91 | 213,900 | +0.01(+0.06%) |
Jan 13, 2004 | 16.02 | 16.12 | 15.69 | 15.90 | 249,877 | -0.07(-0.44%) |
Jan 12, 2004 | 15.62 | 15.97 | 15.41 | 15.97 | 419,990 | +0.47(+3.03%) |
Jan 09, 2004 | 15.71 | 15.86 | 15.35 | 15.50 | 611,310 | -0.22(-1.40%) |
Jan 08, 2004 | 16.27 | 16.41 | 15.68 | 15.72 | 500,445 | -0.48(-2.99%) |
Jan 07, 2004 | 15.99 | 16.57 | 15.61 | 16.20 | 704,968 | +0.25(+1.57%) |
Jan 06, 2004 | 14.75 | 16.14 | 14.72 | 15.96 | 1,877,100 | +1.43(+9.81%) |
Jan 05, 2004 | 15.24 | 15.28 | 14.46 | 14.53 | 646,700 | -0.59(-3.90%) |
Jan 02, 2004 | 15.09 | 15.29 | 14.90 | 15.12 | 361,300 | +0.13(+0.90%) |
Dec 31, 2003 | 15.09 | 15.12 | 14.65 | 14.98 | 503,700 | -0.11(-0.70%) |
Dec 30, 2003 | 14.62 | 15.09 | 14.62 | 15.09 | 374,993 | +0.41(+2.83%) |
Dec 29, 2003 | 14.74 | 14.78 | 14.56 | 14.68 | 171,334 | -0.05(-0.34%) |
Dec 26, 2003 | 14.46 | 14.75 | 14.46 | 14.72 | 127,211 | +0.25(+1.73%) |
Dec 24, 2003 | 14.82 | 14.83 | 14.32 | 14.47 | 93,999 | -0.35(-2.33%) |
Dec 23, 2003 | 14.50 | 14.88 | 14.29 | 14.82 | 454,447 | +0.31(+2.17%) |
Dec 22, 2003 | 14.05 | 14.61 | 14.03 | 14.51 | 433,152 | +0.33(+2.33%) |
Dec 19, 2003 | 14.48 | 14.54 | 14.05 | 14.18 | 1,140,379 | -0.17(-1.22%) |
Dec 18, 2003 | 14.63 | 14.66 | 14.25 | 14.35 | 611,300 | -0.28(-1.88%) |
Dec 17, 2003 | 14.84 | 14.93 | 14.40 | 14.62 | 393,221 | -0.19(-1.25%) |
Dec 16, 2003 | 15.27 | 15.29 | 13.84 | 14.81 | 1,040,415 | -0.47(-3.11%) |
Dec 15, 2003 | 15.71 | 15.82 | 15.29 | 15.29 | 264,613 | -0.12(-0.75%) |
Dec 12, 2003 | 15.46 | 15.71 | 15.31 | 15.40 | 162,937 | -0.04(-0.26%) |
Dec 11, 2003 | 15.07 | 15.45 | 15.13 | 15.44 | 111,410 | +0.37(+2.42%) |
Dec 10, 2003 | 15.13 | 15.27 | 14.96 | 15.07 | 227,595 | -0.05(-0.33%) |
Dec 09, 2003 | 15.33 | 15.35 | 15.05 | 15.12 | 172,790 | -0.18(-1.14%) |
Dec 08, 2003 | 14.91 | 15.38 | 14.85 | 15.30 | 340,462 | +0.40(+2.65%) |
Dec 05, 2003 | 15.30 | 15.15 | 14.68 | 14.90 | 329,937 | -0.40(-2.61%) |
Dec 04, 2003 | 16.00 | 16.10 | 14.65 | 15.30 | 1,015,530 | +0.03(+0.23%) |
Dec 03, 2003 | 15.77 | 15.86 | 14.96 | 15.27 | 365,366 | -0.50(-3.17%) |
Dec 02, 2003 | 15.99 | 16.16 | 15.77 | 15.77 | 386,876 | -0.13(-0.85%) |
Dec 01, 2003 | 15.60 | 16.22 | 15.58 | 15.90 | 676,003 | +0.62(+4.06%) |
Nov 28, 2003 | 15.03 | 15.31 | 15.03 | 15.29 | 96,326 | +0.16(+1.06%) |
Nov 26, 2003 | 15.18 | 15.19 | 14.79 | 15.12 | 212,790 | -0.01(-0.03%) |
Nov 25, 2003 | 14.76 | 15.13 | 14.76 | 15.13 | 246,894 | +0.44(+3.00%) |
Nov 24, 2003 | 14.29 | 14.69 | 14.29 | 14.69 | 468,794 | +0.43(+3.05%) |
Nov 21, 2003 | 13.90 | 14.29 | 13.90 | 14.26 | 223,445 | +0.38(+2.70%) |
Nov 20, 2003 | 14.00 | 14.43 | 13.48 | 13.88 | 965,691 | -0.74(-5.09%) |
Nov 19, 2003 | 14.70 | 14.70 | 14.36 | 14.62 | 215,486 | -0.07(-0.51%) |
Nov 18, 2003 | 14.97 | 15.00 | 14.70 | 14.70 | 96,437 | -0.18(-1.21%) |
Nov 17, 2003 | 14.82 | 14.97 | 14.62 | 14.88 | 210,362 | -0.01(-0.10%) |
Nov 14, 2003 | 15.07 | 15.20 | 14.86 | 14.89 | 313,823 | -0.11(-0.70%) |
Nov 13, 2003 | 15.25 | 15.44 | 15.00 | 15.00 | 225,823 | -0.24(-1.61%) |
Nov 12, 2003 | 14.96 | 15.30 | 14.96 | 15.24 | 322,189 | +0.28(+1.87%) |
Nov 11, 2003 | 15.12 | 15.50 | 14.96 | 14.96 | 233,628 | -0.11(-0.73%) |
Nov 10, 2003 | 15.67 | 15.71 | 14.94 | 15.07 | 456,024 | -0.49(-3.12%) |
Nov 07, 2003 | 15.88 | 16.00 | 15.43 | 15.56 | 292,280 | -0.24(-1.52%) |
Nov 06, 2003 | 15.79 | 15.97 | 15.65 | 15.80 | 200,124 | +0.08(+0.48%) |
Nov 05, 2003 | 15.80 | 15.86 | 15.61 | 15.72 | 219,390 | -0.06(-0.38%) |
Nov 04, 2003 | 15.71 | 15.87 | 15.50 | 15.79 | 194,335 | +0.15(+0.96%) |