Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.13 | 16.26 | 15.52 | 16.06 | 1,409,284 | -0.10(-0.59%) |
Jan 29, 2004 | 16.93 | 16.93 | 15.93 | 16.15 | 2,082,727 | -0.84(-4.97%) |
Jan 28, 2004 | 17.26 | 17.44 | 16.89 | 17.00 | 876,832 | -0.42(-2.42%) |
Jan 27, 2004 | 17.60 | 17.63 | 17.35 | 17.42 | 880,347 | +0.06(+0.32%) |
Jan 26, 2004 | 17.32 | 17.44 | 17.14 | 17.36 | 408,158 | +0.13(+0.74%) |
Jan 23, 2004 | 17.16 | 17.51 | 17.05 | 17.24 | 752,036 | -0.01(-0.05%) |
Jan 22, 2004 | 17.03 | 17.52 | 17.03 | 17.24 | 927,679 | +0.15(+0.89%) |
Jan 21, 2004 | 16.61 | 17.28 | 16.55 | 17.09 | 1,100,057 | +0.41(+2.48%) |
Jan 20, 2004 | 17.14 | 17.27 | 16.59 | 16.68 | 818,828 | -0.14(-0.81%) |
Jan 16, 2004 | 17.26 | 17.27 | 16.65 | 16.81 | 1,084,112 | -0.53(-3.03%) |
Jan 15, 2004 | 16.87 | 17.40 | 16.57 | 17.34 | 2,788,561 | +0.36(+2.11%) |
Jan 14, 2004 | 17.11 | 17.48 | 16.65 | 16.98 | 1,396,352 | +0.18(+1.04%) |
Jan 13, 2004 | 17.24 | 17.48 | 16.69 | 16.81 | 1,957,429 | -0.24(-1.40%) |
Jan 12, 2004 | 16.81 | 17.15 | 16.81 | 17.05 | 2,016,311 | +0.24(+1.42%) |
Jan 09, 2004 | 16.87 | 17.18 | 16.77 | 16.81 | 1,489,258 | -0.18(-1.08%) |
Jan 08, 2004 | 16.97 | 17.12 | 16.97 | 16.99 | 1,441,047 | +0.15(+0.90%) |
Jan 07, 2004 | 16.48 | 16.88 | 16.48 | 16.84 | 2,229,995 | +0.31(+1.88%) |
Jan 06, 2004 | 16.41 | 16.61 | 16.28 | 16.53 | 1,445,442 | +0.18(+1.12%) |
Jan 05, 2004 | 16.34 | 16.50 | 16.12 | 16.34 | 1,371,870 | +0.01(+0.05%) |
Jan 02, 2004 | 16.07 | 16.73 | 16.07 | 16.34 | 1,278,587 | +0.29(+1.84%) |
Dec 31, 2003 | 16.21 | 16.21 | 15.95 | 16.04 | 1,357,181 | -0.10(-0.64%) |
Dec 30, 2003 | 16.09 | 16.31 | 16.05 | 16.15 | 1,251,845 | +0.04(+0.25%) |
Dec 29, 2003 | 16.04 | 16.33 | 16.06 | 16.11 | 810,667 | +0.06(+0.40%) |
Dec 26, 2003 | 15.92 | 16.07 | 15.90 | 16.04 | 407,656 | +0.12(+0.75%) |
Dec 24, 2003 | 15.99 | 16.09 | 15.56 | 15.92 | 1,852,847 | -0.22(-1.33%) |
Dec 23, 2003 | 15.83 | 16.17 | 15.83 | 16.14 | 1,866,155 | +0.37(+2.32%) |
Dec 22, 2003 | 15.36 | 15.88 | 15.32 | 15.77 | 1,831,504 | +0.41(+2.64%) |
Dec 19, 2003 | 15.93 | 16.11 | 15.28 | 15.36 | 2,490,383 | -0.17(-1.08%) |
Dec 18, 2003 | 15.15 | 15.87 | 15.01 | 15.53 | 3,668,407 | +0.56(+3.72%) |
Dec 17, 2003 | 13.60 | 15.04 | 13.60 | 14.97 | 10,026,318 | +1.38(+10.14%) |
Dec 16, 2003 | 13.50 | 13.66 | 13.19 | 13.60 | 3,921,387 | -0.19(-1.39%) |
Dec 15, 2003 | 14.18 | 14.21 | 13.78 | 13.79 | 585,684 | -0.15(-1.09%) |
Dec 12, 2003 | 13.49 | 13.99 | 13.49 | 13.94 | 1,090,641 | +0.64(+4.79%) |
Dec 11, 2003 | 13.30 | 13.50 | 13.26 | 13.30 | 1,336,089 | +0.02(+0.18%) |
Dec 10, 2003 | 13.41 | 13.43 | 13.25 | 13.28 | 859,380 | -0.13(-0.95%) |
Dec 09, 2003 | 13.59 | 13.59 | 13.38 | 13.41 | 811,421 | -0.15(-1.12%) |
Dec 08, 2003 | 13.82 | 13.83 | 13.54 | 13.56 | 728,056 | -0.20(-1.45%) |
Dec 05, 2003 | 13.88 | 13.95 | 13.67 | 13.76 | 428,623 | -0.05(-0.35%) |
Dec 04, 2003 | 13.99 | 14.02 | 13.66 | 13.80 | 605,897 | -0.25(-1.76%) |
Dec 03, 2003 | 13.77 | 14.27 | 13.77 | 14.05 | 789,575 | +0.30(+2.20%) |
Dec 02, 2003 | 13.94 | 13.98 | 13.72 | 13.75 | 484,492 | -0.32(-2.26%) |
Dec 01, 2003 | 13.80 | 14.19 | 13.80 | 14.07 | 817,070 | +0.37(+2.67%) |
Nov 28, 2003 | 13.54 | 13.88 | 13.54 | 13.70 | 256,747 | +0.21(+1.53%) |
Nov 26, 2003 | 13.68 | 13.80 | 13.47 | 13.49 | 452,603 | -0.02(-0.18%) |
Nov 25, 2003 | 13.57 | 13.83 | 13.39 | 13.52 | 1,180,408 | +0.32(+2.41%) |
Nov 24, 2003 | 13.25 | 13.34 | 13.13 | 13.20 | 1,245,694 | +0.00(+0.00%) |
Nov 21, 2003 | 13.37 | 13.46 | 13.12 | 13.20 | 930,064 | -0.18(-1.31%) |
Nov 20, 2003 | 13.46 | 13.51 | 13.31 | 13.37 | 698,176 | -0.22(-1.64%) |
Nov 19, 2003 | 13.78 | 13.78 | 13.47 | 13.60 | 745,131 | -0.16(-1.16%) |
Nov 18, 2003 | 13.74 | 13.96 | 13.72 | 13.76 | 467,292 | -0.02(-0.17%) |
Nov 17, 2003 | 13.78 | 13.84 | 13.64 | 13.78 | 675,326 | -0.15(-1.09%) |
Nov 14, 2003 | 14.07 | 14.15 | 14.02 | 13.93 | 817,698 | -0.02(-0.11%) |
Nov 13, 2003 | 13.59 | 13.99 | 13.49 | 13.95 | 1,665,026 | -0.17(-1.18%) |
Nov 12, 2003 | 14.07 | 14.23 | 14.07 | 14.11 | 1,393,841 | +0.14(+0.97%) |
Nov 11, 2003 | 14.38 | 14.40 | 13.92 | 13.98 | 848,332 | -0.36(-2.50%) |
Nov 10, 2003 | 14.50 | 14.51 | 14.34 | 14.34 | 566,099 | -0.17(-1.15%) |
Nov 07, 2003 | 14.43 | 14.54 | 14.34 | 14.50 | 822,846 | +0.17(+1.17%) |
Nov 06, 2003 | 14.27 | 14.34 | 14.15 | 14.34 | 847,328 | +0.09(+0.61%) |
Nov 05, 2003 | 14.30 | 14.33 | 14.10 | 14.25 | 375,767 | -0.05(-0.33%) |
Nov 04, 2003 | 14.25 | 14.31 | 14.06 | 14.30 | 986,009 | +0.06(+0.39%) |