Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.45 | 16.55 | 16.16 | 16.28 | 387,200 | -0.46(-2.75%) |
Jan 29, 2004 | 16.70 | 16.86 | 16.45 | 16.74 | 943,500 | +0.02(+0.12%) |
Jan 28, 2004 | 17.35 | 17.38 | 16.71 | 16.72 | 1,137,800 | -0.97(-5.48%) |
Jan 27, 2004 | 17.80 | 17.95 | 17.60 | 17.69 | 668,500 | +0.13(+0.74%) |
Jan 26, 2004 | 17.60 | 17.64 | 17.38 | 17.56 | 660,500 | -0.40(-2.23%) |
Jan 23, 2004 | 18.23 | 18.25 | 17.72 | 17.96 | 644,200 | -0.11(-0.61%) |
Jan 22, 2004 | 18.18 | 18.19 | 17.96 | 18.07 | 506,800 | +0.08(+0.44%) |
Jan 21, 2004 | 18.02 | 18.18 | 17.80 | 17.99 | 528,400 | +0.18(+1.01%) |
Jan 20, 2004 | 17.65 | 18.06 | 17.50 | 17.81 | 993,000 | +0.81(+4.76%) |
Jan 16, 2004 | 17.05 | 17.15 | 16.80 | 17.00 | 566,100 | -0.01(-0.06%) |
Jan 15, 2004 | 17.10 | 17.20 | 16.95 | 17.01 | 592,900 | -0.16(-0.93%) |
Jan 14, 2004 | 17.03 | 17.19 | 16.96 | 17.17 | 761,600 | -0.15(-0.87%) |
Jan 13, 2004 | 17.46 | 17.70 | 17.20 | 17.32 | 567,900 | -0.08(-0.46%) |
Jan 12, 2004 | 17.30 | 17.40 | 17.03 | 17.40 | 684,500 | +0.03(+0.17%) |
Jan 09, 2004 | 17.50 | 17.55 | 17.36 | 17.37 | 908,800 | -0.32(-1.81%) |
Jan 08, 2004 | 17.45 | 17.75 | 17.28 | 17.69 | 1,545,800 | +0.96(+5.74%) |
Jan 07, 2004 | 16.42 | 16.75 | 16.50 | 16.73 | 667,700 | +0.29(+1.76%) |
Jan 06, 2004 | 16.38 | 16.45 | 16.26 | 16.44 | 620,400 | +0.04(+0.24%) |
Jan 05, 2004 | 16.37 | 16.44 | 16.27 | 16.40 | 1,652,700 | +0.24(+1.49%) |
Jan 02, 2004 | 15.92 | 16.40 | 15.85 | 16.16 | 1,100,800 | +0.63(+4.06%) |
Dec 31, 2003 | 15.50 | 15.58 | 15.49 | 15.53 | 257,900 | +0.10(+0.65%) |
Dec 30, 2003 | 15.38 | 15.73 | 15.34 | 15.43 | 384,800 | +0.12(+0.78%) |
Dec 29, 2003 | 15.33 | 15.39 | 15.02 | 15.31 | 617,800 | -0.02(-0.13%) |
Dec 26, 2003 | 15.28 | 15.45 | 15.21 | 15.33 | 119,400 | -0.07(-0.45%) |
Dec 24, 2003 | 15.30 | 15.44 | 15.29 | 15.40 | 217,400 | +0.06(+0.39%) |
Dec 23, 2003 | 15.24 | 15.48 | 15.21 | 15.34 | 455,700 | -0.20(-1.29%) |
Dec 22, 2003 | 15.25 | 15.55 | 15.20 | 15.54 | 526,100 | +0.46(+3.05%) |
Dec 19, 2003 | 15.20 | 15.30 | 15.05 | 15.08 | 424,200 | +0.03(+0.20%) |
Dec 18, 2003 | 15.00 | 15.14 | 14.97 | 15.05 | 343,300 | +0.19(+1.28%) |
Dec 17, 2003 | 14.80 | 14.89 | 14.67 | 14.86 | 218,700 | -0.16(-1.07%) |
Dec 16, 2003 | 14.87 | 15.05 | 14.81 | 15.02 | 351,500 | +0.11(+0.74%) |
Dec 15, 2003 | 15.25 | 15.25 | 14.87 | 14.91 | 770,100 | -0.34(-2.23%) |
Dec 12, 2003 | 15.20 | 15.29 | 15.01 | 15.25 | 551,700 | +0.05(+0.33%) |
Dec 11, 2003 | 14.95 | 15.20 | 14.81 | 15.20 | 604,400 | +0.53(+3.61%) |
Dec 10, 2003 | 14.62 | 14.81 | 14.56 | 14.67 | 307,200 | +0.05(+0.34%) |
Dec 09, 2003 | 14.88 | 14.90 | 14.54 | 14.62 | 226,200 | +0.04(+0.27%) |
Dec 08, 2003 | 14.40 | 14.68 | 14.40 | 14.58 | 390,700 | +0.11(+0.76%) |
Dec 05, 2003 | 14.50 | 14.68 | 14.45 | 14.47 | 160,400 | -0.11(-0.75%) |
Dec 04, 2003 | 14.48 | 14.58 | 14.34 | 14.58 | 395,700 | +0.17(+1.18%) |
Dec 03, 2003 | 14.67 | 14.74 | 14.42 | 14.41 | 472,600 | -0.21(-1.44%) |
Dec 02, 2003 | 14.93 | 14.93 | 14.64 | 14.62 | 417,900 | -0.43(-2.86%) |
Dec 01, 2003 | 15.00 | 15.16 | 14.95 | 15.05 | 732,200 | +0.44(+3.01%) |
Nov 28, 2003 | 14.50 | 14.63 | 14.47 | 14.61 | 138,800 | +0.26(+1.81%) |
Nov 26, 2003 | 14.45 | 14.45 | 14.26 | 14.35 | 255,600 | +0.25(+1.77%) |
Nov 25, 2003 | 14.23 | 14.25 | 14.10 | 14.10 | 237,600 | -0.12(-0.84%) |
Nov 24, 2003 | 14.10 | 14.23 | 14.03 | 14.22 | 394,500 | +0.29(+2.08%) |
Nov 21, 2003 | 13.92 | 14.09 | 13.86 | 13.93 | 190,100 | +0.33(+2.43%) |
Nov 20, 2003 | 13.70 | 13.82 | 13.61 | 13.60 | 280,400 | -0.32(-2.30%) |
Nov 19, 2003 | 13.97 | 13.97 | 13.70 | 13.92 | 326,900 | +0.04(+0.29%) |
Nov 18, 2003 | 14.11 | 14.15 | 13.88 | 13.88 | 308,800 | +0.03(+0.22%) |
Nov 17, 2003 | 13.90 | 13.97 | 13.83 | 13.85 | 239,200 | -0.12(-0.86%) |
Nov 14, 2003 | 14.22 | 14.22 | 13.97 | 13.97 | 332,300 | -0.40(-2.78%) |
Nov 13, 2003 | 14.55 | 14.55 | 14.29 | 14.37 | 212,600 | +0.17(+1.20%) |
Nov 12, 2003 | 13.97 | 14.20 | 13.97 | 14.20 | 667,600 | +0.39(+2.82%) |
Nov 11, 2003 | 14.03 | 14.03 | 13.84 | 13.81 | 398,300 | -0.24(-1.71%) |
Nov 10, 2003 | 14.23 | 14.25 | 14.00 | 14.05 | 580,500 | -0.50(-3.44%) |
Nov 07, 2003 | 14.50 | 14.77 | 14.45 | 14.55 | 511,800 | +0.15(+1.04%) |
Nov 06, 2003 | 14.70 | 14.70 | 14.40 | 14.40 | 372,700 | -0.40(-2.70%) |
Nov 05, 2003 | 14.80 | 14.81 | 14.50 | 14.80 | 470,100 | +0.05(+0.34%) |
Nov 04, 2003 | 14.90 | 14.91 | 14.73 | 14.75 | 441,300 | -0.29(-1.93%) |