Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.75 | 16.14 | 15.68 | 16.09 | 1,181,627 | +0.36(+2.30%) |
Jan 29, 2004 | 15.67 | 15.75 | 15.49 | 15.72 | 916,964 | -0.03(-0.19%) |
Jan 28, 2004 | 15.90 | 16.06 | 15.75 | 15.75 | 472,810 | -0.19(-1.18%) |
Jan 27, 2004 | 16.06 | 16.07 | 15.92 | 15.94 | 655,884 | -0.26(-1.63%) |
Jan 26, 2004 | 16.06 | 16.22 | 15.91 | 16.21 | 730,441 | -0.06(-0.37%) |
Jan 23, 2004 | 16.42 | 16.46 | 16.27 | 16.27 | 1,190,250 | -0.40(-2.40%) |
Jan 22, 2004 | 16.76 | 16.77 | 16.66 | 16.67 | 420,938 | -0.14(-0.85%) |
Jan 21, 2004 | 16.76 | 16.85 | 16.64 | 16.81 | 544,049 | +0.05(+0.31%) |
Jan 20, 2004 | 16.81 | 17.45 | 16.59 | 16.76 | 419,214 | +0.17(+1.05%) |
Jan 16, 2004 | 16.58 | 16.66 | 16.48 | 16.58 | 1,019,645 | +0.63(+3.97%) |
Jan 15, 2004 | 16.05 | 16.08 | 15.93 | 15.95 | 818,131 | -0.51(-3.07%) |
Jan 14, 2004 | 16.39 | 16.54 | 16.30 | 16.46 | 606,401 | -0.08(-0.50%) |
Jan 13, 2004 | 16.59 | 16.62 | 16.47 | 16.54 | 863,236 | -0.35(-2.05%) |
Jan 12, 2004 | 17.19 | 17.19 | 16.77 | 16.88 | 560,367 | -0.08(-0.44%) |
Jan 09, 2004 | 16.88 | 17.56 | 16.82 | 16.96 | 556,652 | +0.19(+1.12%) |
Jan 08, 2004 | 16.65 | 16.85 | 16.62 | 16.77 | 486,474 | +0.16(+0.95%) |
Jan 07, 2004 | 16.58 | 16.69 | 16.54 | 16.61 | 1,400,918 | -0.40(-2.35%) |
Jan 06, 2004 | 16.88 | 17.02 | 16.82 | 17.01 | 1,182,821 | -0.58(-3.30%) |
Jan 05, 2004 | 17.34 | 17.64 | 17.26 | 17.59 | 736,941 | +0.53(+3.09%) |
Jan 02, 2004 | 16.96 | 17.15 | 16.96 | 17.07 | 390,559 | +0.11(+0.62%) |
Dec 31, 2003 | 16.88 | 16.98 | 16.81 | 16.96 | 430,357 | +0.07(+0.40%) |
Dec 30, 2003 | 16.77 | 16.95 | 16.74 | 16.89 | 363,363 | +0.20(+1.17%) |
Dec 29, 2003 | 16.27 | 16.70 | 16.56 | 16.70 | 853,154 | +0.42(+2.59%) |
Dec 26, 2003 | 16.25 | 16.31 | 16.21 | 16.27 | 377,292 | -0.19(-1.14%) |
Dec 24, 2003 | 16.43 | 16.49 | 16.36 | 16.46 | 136,775 | -0.11(-0.68%) |
Dec 23, 2003 | 16.58 | 16.72 | 16.46 | 16.58 | 423,724 | +0.08(+0.46%) |
Dec 22, 2003 | 16.51 | 16.52 | 16.39 | 16.50 | 419,479 | +0.06(+0.37%) |
Dec 19, 2003 | 16.32 | 16.54 | 16.26 | 16.44 | 355,403 | +0.20(+1.21%) |
Dec 18, 2003 | 15.80 | 16.13 | 15.79 | 16.24 | 653,098 | +0.44(+2.81%) |
Dec 17, 2003 | 15.69 | 15.79 | 15.64 | 15.80 | 373,180 | +0.08(+0.53%) |
Dec 16, 2003 | 15.67 | 15.72 | 15.57 | 15.72 | 549,356 | -0.11(-0.67%) |
Dec 15, 2003 | 16.02 | 16.05 | 15.82 | 15.82 | 744,105 | +0.06(+0.38%) |
Dec 12, 2003 | 15.82 | 15.82 | 15.63 | 15.76 | 246,222 | +0.07(+0.43%) |
Dec 11, 2003 | 15.49 | 15.80 | 15.46 | 15.69 | 320,115 | +0.39(+2.56%) |
Dec 10, 2003 | 15.34 | 15.41 | 15.23 | 15.30 | 304,726 | -0.08(-0.49%) |
Dec 09, 2003 | 15.54 | 15.57 | 15.40 | 15.38 | 394,539 | -0.36(-2.30%) |
Dec 08, 2003 | 15.57 | 15.74 | 15.54 | 15.74 | 505,179 | +0.20(+1.26%) |
Dec 05, 2003 | 15.69 | 15.71 | 15.65 | 15.54 | 442,828 | -0.20(-1.29%) |
Dec 04, 2003 | 15.70 | 15.77 | 15.62 | 15.75 | 727,522 | +0.51(+3.36%) |
Dec 03, 2003 | 15.27 | 15.46 | 15.26 | 15.23 | 517,119 | -0.03(-0.20%) |
Dec 02, 2003 | 15.27 | 15.36 | 15.16 | 15.26 | 224,730 | -0.16(-1.03%) |
Dec 01, 2003 | 15.32 | 15.60 | 15.25 | 15.42 | 622,453 | +0.17(+1.14%) |
Nov 28, 2003 | 15.08 | 15.30 | 15.08 | 15.25 | 355,668 | +0.29(+1.97%) |
Nov 26, 2003 | 14.93 | 15.02 | 14.85 | 14.96 | 208,413 | +0.23(+1.54%) |
Nov 25, 2003 | 14.65 | 14.81 | 14.65 | 14.73 | 227,251 | +0.00(+0.00%) |
Nov 24, 2003 | 14.56 | 14.74 | 14.47 | 14.73 | 398,518 | +0.26(+1.82%) |
Nov 21, 2003 | 14.47 | 14.56 | 14.40 | 14.47 | 303,930 | +0.01(+0.05%) |
Nov 20, 2003 | 14.37 | 14.59 | 14.37 | 14.46 | 1,231,242 | -0.17(-1.13%) |
Nov 19, 2003 | 14.44 | 14.65 | 14.40 | 14.62 | 308,042 | -0.01(-0.05%) |
Nov 18, 2003 | 14.73 | 14.80 | 14.62 | 14.63 | 631,740 | -0.24(-1.62%) |
Nov 17, 2003 | 14.90 | 14.97 | 14.81 | 14.87 | 368,802 | -0.27(-1.79%) |
Nov 14, 2003 | 15.14 | 15.27 | 15.14 | 15.14 | 351,290 | -0.04(-0.25%) |
Nov 13, 2003 | 15.17 | 15.21 | 15.11 | 15.18 | 610,381 | -0.18(-1.18%) |
Nov 12, 2003 | 15.00 | 15.39 | 15.00 | 15.36 | 1,228,589 | +0.29(+1.90%) |
Nov 11, 2003 | 15.34 | 15.18 | 14.96 | 15.08 | 826,223 | -0.26(-1.72%) |
Nov 10, 2003 | 15.45 | 15.52 | 15.34 | 15.34 | 328,207 | -0.09(-0.59%) |
Nov 07, 2003 | 15.23 | 15.51 | 15.23 | 15.43 | 392,018 | +0.14(+0.89%) |
Nov 06, 2003 | 15.32 | 15.35 | 15.23 | 15.29 | 695,816 | -0.35(-2.22%) |
Nov 05, 2003 | 15.59 | 15.67 | 15.57 | 15.64 | 292,388 | +0.18(+1.17%) |
Nov 04, 2003 | 15.59 | 15.72 | 15.47 | 15.46 | 570,847 | +0.05(+0.34%) |