Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.03 | 16.53 | 16.00 | 16.45 | 2,938,251 | +0.36(+2.22%) |
Jan 29, 2004 | 15.61 | 16.12 | 15.60 | 16.10 | 2,886,331 | +0.13(+0.79%) |
Jan 28, 2004 | 16.02 | 16.16 | 15.88 | 15.97 | 1,964,430 | -0.06(-0.39%) |
Jan 27, 2004 | 15.87 | 16.16 | 15.70 | 16.03 | 5,370,735 | +0.91(+6.00%) |
Jan 26, 2004 | 15.12 | 15.25 | 14.98 | 15.12 | 1,731,695 | +0.04(+0.30%) |
Jan 23, 2004 | 15.18 | 15.18 | 14.92 | 15.08 | 1,191,315 | -0.10(-0.66%) |
Jan 22, 2004 | 15.04 | 15.28 | 15.04 | 15.18 | 1,265,708 | +0.11(+0.75%) |
Jan 21, 2004 | 15.01 | 15.13 | 14.83 | 15.07 | 1,060,611 | +0.06(+0.37%) |
Jan 20, 2004 | 14.90 | 15.02 | 14.82 | 15.01 | 888,837 | +0.14(+0.96%) |
Jan 16, 2004 | 14.86 | 14.89 | 14.71 | 14.87 | 1,518,333 | +0.01(+0.04%) |
Jan 15, 2004 | 14.69 | 14.94 | 14.58 | 14.86 | 1,100,907 | +0.18(+1.20%) |
Jan 14, 2004 | 14.23 | 14.69 | 14.18 | 14.69 | 1,571,286 | +0.46(+3.21%) |
Jan 13, 2004 | 14.22 | 14.29 | 14.11 | 14.23 | 1,635,088 | -0.02(-0.12%) |
Jan 12, 2004 | 14.14 | 14.27 | 14.09 | 14.25 | 909,760 | +0.10(+0.73%) |
Jan 09, 2004 | 14.10 | 14.25 | 14.03 | 14.14 | 1,055,445 | +0.01(+0.06%) |
Jan 08, 2004 | 14.25 | 14.41 | 14.12 | 14.14 | 1,328,993 | -0.12(-0.82%) |
Jan 07, 2004 | 14.15 | 14.30 | 14.11 | 14.25 | 1,594,792 | +0.12(+0.85%) |
Jan 06, 2004 | 14.00 | 14.14 | 13.97 | 14.13 | 1,077,401 | +0.10(+0.70%) |
Jan 05, 2004 | 14.12 | 14.13 | 13.91 | 14.03 | 1,075,593 | +0.05(+0.35%) |
Jan 02, 2004 | 14.15 | 14.22 | 13.96 | 13.99 | 884,187 | -0.17(-1.18%) |
Dec 31, 2003 | 14.17 | 14.28 | 14.06 | 14.15 | 1,369,547 | +0.03(+0.22%) |
Dec 30, 2003 | 13.95 | 14.24 | 13.91 | 14.12 | 1,746,935 | +0.24(+1.73%) |
Dec 29, 2003 | 13.61 | 13.89 | 13.62 | 13.88 | 991,385 | +0.27(+2.01%) |
Dec 26, 2003 | 13.57 | 13.64 | 13.55 | 13.61 | 255,724 | +0.09(+0.63%) |
Dec 24, 2003 | 13.49 | 13.56 | 13.46 | 13.52 | 538,571 | +0.02(+0.16%) |
Dec 23, 2003 | 13.47 | 13.53 | 13.44 | 13.50 | 933,782 | -0.01(-0.10%) |
Dec 22, 2003 | 13.36 | 13.57 | 13.36 | 13.51 | 1,341,650 | +0.16(+1.19%) |
Dec 19, 2003 | 13.57 | 13.64 | 13.33 | 13.36 | 3,276,117 | -0.23(-1.70%) |
Dec 18, 2003 | 13.58 | 13.75 | 13.57 | 13.59 | 1,441,099 | +0.04(+0.31%) |
Dec 17, 2003 | 13.59 | 13.60 | 13.53 | 13.54 | 1,169,359 | -0.04(-0.33%) |
Dec 16, 2003 | 13.74 | 13.79 | 13.52 | 13.59 | 1,590,142 | -0.15(-1.13%) |
Dec 15, 2003 | 14.02 | 14.06 | 13.72 | 13.74 | 1,287,406 | -0.15(-1.09%) |
Dec 12, 2003 | 13.99 | 14.10 | 13.88 | 13.89 | 1,602,799 | -0.14(-1.01%) |
Dec 11, 2003 | 13.73 | 14.09 | 13.73 | 14.04 | 1,027,031 | +0.34(+2.52%) |
Dec 10, 2003 | 13.79 | 13.79 | 13.65 | 13.69 | 735,402 | -0.04(-0.30%) |
Dec 09, 2003 | 13.89 | 13.93 | 13.69 | 13.73 | 1,725,754 | -0.21(-1.53%) |
Dec 08, 2003 | 13.85 | 13.97 | 13.85 | 13.94 | 845,183 | +0.08(+0.54%) |
Dec 05, 2003 | 14.04 | 14.05 | 13.92 | 13.87 | 1,764,500 | -0.17(-1.21%) |
Dec 04, 2003 | 14.14 | 14.14 | 13.95 | 14.04 | 1,035,814 | -0.10(-0.71%) |
Dec 03, 2003 | 14.35 | 14.51 | 14.06 | 14.14 | 2,083,768 | -0.21(-1.44%) |
Dec 02, 2003 | 14.29 | 14.52 | 14.22 | 14.35 | 2,030,299 | +0.05(+0.38%) |
Dec 01, 2003 | 14.17 | 14.32 | 14.16 | 14.29 | 1,927,492 | +0.17(+1.19%) |
Nov 28, 2003 | 14.06 | 14.14 | 14.04 | 14.12 | 364,213 | +0.06(+0.43%) |
Nov 26, 2003 | 14.10 | 14.15 | 14.03 | 14.06 | 1,213,530 | +0.04(+0.28%) |
Nov 25, 2003 | 13.87 | 14.09 | 13.82 | 14.03 | 2,122,256 | +0.15(+1.06%) |
Nov 24, 2003 | 13.84 | 13.99 | 13.82 | 13.88 | 2,052,255 | +0.02(+0.14%) |
Nov 21, 2003 | 13.79 | 13.88 | 13.66 | 13.86 | 1,642,062 | +0.08(+0.55%) |
Nov 20, 2003 | 13.68 | 13.87 | 13.64 | 13.78 | 1,644,387 | +0.04(+0.28%) |
Nov 19, 2003 | 13.65 | 13.76 | 13.62 | 13.75 | 1,477,778 | +0.09(+0.67%) |
Nov 18, 2003 | 13.81 | 13.94 | 13.62 | 13.65 | 2,200,265 | -0.15(-1.11%) |
Nov 17, 2003 | 13.48 | 13.85 | 13.44 | 13.81 | 2,767,251 | +0.22(+1.61%) |
Nov 14, 2003 | 13.54 | 13.65 | 13.50 | 13.59 | 2,476,396 | +0.14(+1.07%) |
Nov 13, 2003 | 13.16 | 13.53 | 13.15 | 13.45 | 2,225,580 | +0.26(+1.95%) |
Nov 12, 2003 | 12.93 | 13.19 | 12.87 | 13.19 | 1,334,676 | +0.23(+1.75%) |
Nov 11, 2003 | 12.79 | 12.97 | 12.76 | 12.96 | 1,684,683 | +0.18(+1.38%) |
Nov 10, 2003 | 12.78 | 12.86 | 12.68 | 12.79 | 2,477,688 | -0.06(-0.45%) |
Nov 07, 2003 | 12.85 | 12.91 | 12.78 | 12.84 | 2,506,360 | -0.09(-0.72%) |
Nov 06, 2003 | 12.84 | 12.92 | 12.70 | 12.94 | 3,113,900 | +0.03(+0.21%) |
Nov 05, 2003 | 13.15 | 12.97 | 12.71 | 12.91 | 3,165,303 | -0.20(-1.55%) |
Nov 04, 2003 | 13.15 | 13.20 | 13.02 | 13.11 | 2,178,464 | -0.13(-0.98%) |