Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.36 | 19.03 | 18.25 | 18.93 | 9,595,600 | +0.77(+4.24%) |
Jan 29, 2004 | 18.48 | 18.81 | 17.81 | 18.16 | 12,913,100 | -0.28(-1.52%) |
Jan 28, 2004 | 18.70 | 18.77 | 18.25 | 18.44 | 35,112,300 | +1.37(+8.03%) |
Jan 27, 2004 | 17.76 | 17.84 | 17.05 | 17.07 | 9,846,500 | -0.70(-3.94%) |
Jan 26, 2004 | 17.87 | 17.95 | 17.42 | 17.77 | 5,490,300 | -0.03(-0.17%) |
Jan 23, 2004 | 18.00 | 18.37 | 17.54 | 17.80 | 10,057,800 | +0.30(+1.71%) |
Jan 22, 2004 | 18.11 | 18.25 | 17.35 | 17.50 | 11,739,300 | +0.18(+1.04%) |
Jan 21, 2004 | 16.98 | 17.41 | 16.80 | 17.32 | 7,651,800 | -0.07(-0.40%) |
Jan 20, 2004 | 16.80 | 17.63 | 16.75 | 17.39 | 12,995,700 | +0.78(+4.70%) |
Jan 16, 2004 | 16.42 | 16.65 | 16.26 | 16.61 | 11,872,600 | +0.35(+2.15%) |
Jan 15, 2004 | 16.64 | 16.75 | 16.18 | 16.26 | 7,873,105 | -0.25(-1.51%) |
Jan 14, 2004 | 16.53 | 16.75 | 16.31 | 16.51 | 6,985,393 | +0.26(+1.60%) |
Jan 13, 2004 | 16.63 | 16.89 | 16.02 | 16.25 | 5,905,993 | -0.48(-2.87%) |
Jan 12, 2004 | 16.59 | 16.75 | 16.27 | 16.73 | 7,078,103 | +0.16(+0.97%) |
Jan 09, 2004 | 16.20 | 16.89 | 16.05 | 16.57 | 8,449,564 | +0.10(+0.61%) |
Jan 08, 2004 | 16.27 | 16.74 | 16.00 | 16.47 | 13,135,095 | +0.65(+4.11%) |
Jan 07, 2004 | 15.80 | 15.89 | 15.50 | 15.82 | 4,983,119 | +0.04(+0.25%) |
Jan 06, 2004 | 15.44 | 15.86 | 15.36 | 15.78 | 9,984,500 | +0.30(+1.94%) |
Jan 05, 2004 | 15.45 | 15.55 | 15.21 | 15.48 | 7,884,200 | +0.43(+2.86%) |
Jan 02, 2004 | 14.92 | 15.07 | 14.80 | 15.05 | 3,834,300 | +0.25(+1.69%) |
Dec 31, 2003 | 14.69 | 14.88 | 14.68 | 14.80 | 3,356,200 | +0.14(+0.95%) |
Dec 30, 2003 | 14.78 | 14.84 | 14.50 | 14.66 | 5,461,676 | -0.04(-0.27%) |
Dec 29, 2003 | 14.63 | 14.78 | 14.50 | 14.70 | 6,388,568 | +0.24(+1.66%) |
Dec 26, 2003 | 14.65 | 14.70 | 14.44 | 14.46 | 3,579,220 | -0.22(-1.50%) |
Dec 24, 2003 | 14.89 | 14.94 | 14.61 | 14.68 | 3,983,801 | -0.09(-0.61%) |
Dec 23, 2003 | 14.61 | 14.90 | 14.55 | 14.77 | 5,505,006 | +0.02(+0.14%) |
Dec 22, 2003 | 14.91 | 14.91 | 14.59 | 14.75 | 3,546,564 | -0.14(-0.94%) |
Dec 19, 2003 | 14.90 | 15.01 | 14.47 | 14.89 | 10,658,112 | +0.08(+0.54%) |
Dec 18, 2003 | 13.89 | 14.86 | 13.89 | 14.81 | 10,585,426 | +0.87(+6.24%) |
Dec 17, 2003 | 14.23 | 14.40 | 13.81 | 13.94 | 7,024,607 | -0.30(-2.11%) |
Dec 16, 2003 | 14.25 | 14.41 | 14.01 | 14.24 | 4,224,441 | -0.03(-0.21%) |
Dec 15, 2003 | 14.88 | 14.99 | 14.23 | 14.27 | 5,511,620 | -0.10(-0.70%) |
Dec 12, 2003 | 14.70 | 14.75 | 14.31 | 14.37 | 4,614,891 | -0.24(-1.64%) |
Dec 11, 2003 | 14.05 | 14.77 | 14.00 | 14.61 | 7,261,200 | +0.62(+4.43%) |
Dec 10, 2003 | 14.22 | 14.47 | 13.75 | 13.99 | 7,209,571 | -0.22(-1.55%) |
Dec 09, 2003 | 14.96 | 15.09 | 14.08 | 14.21 | 8,288,878 | -0.57(-3.86%) |
Dec 08, 2003 | 14.80 | 15.02 | 14.52 | 14.78 | 6,039,954 | -0.05(-0.34%) |
Dec 05, 2003 | 15.13 | 15.04 | 14.68 | 14.83 | 4,363,834 | -0.30(-1.98%) |
Dec 04, 2003 | 14.76 | 15.14 | 14.75 | 15.13 | 11,498,414 | +0.42(+2.86%) |
Dec 03, 2003 | 15.08 | 15.38 | 14.66 | 14.71 | 11,717,483 | -0.54(-3.54%) |
Dec 02, 2003 | 15.60 | 15.65 | 15.19 | 15.25 | 11,214,895 | -0.42(-2.68%) |
Dec 01, 2003 | 16.20 | 16.23 | 15.40 | 15.67 | 9,754,470 | -0.33(-2.06%) |
Nov 28, 2003 | 15.98 | 16.25 | 15.87 | 16.00 | 4,077,831 | +0.16(+1.01%) |
Nov 26, 2003 | 15.58 | 16.20 | 15.09 | 15.84 | 15,559,013 | +0.45(+2.92%) |
Nov 25, 2003 | 14.91 | 15.53 | 14.86 | 15.39 | 5,912,139 | +0.43(+2.87%) |
Nov 24, 2003 | 14.55 | 15.00 | 14.53 | 14.96 | 6,029,438 | +0.53(+3.67%) |
Nov 21, 2003 | 14.51 | 14.53 | 14.21 | 14.43 | 5,305,549 | +0.12(+0.84%) |
Nov 20, 2003 | 14.22 | 14.73 | 14.10 | 14.31 | 7,676,493 | +0.03(+0.21%) |
Nov 19, 2003 | 14.54 | 14.59 | 14.20 | 14.28 | 8,550,794 | -0.27(-1.86%) |
Nov 18, 2003 | 14.75 | 15.01 | 14.55 | 14.55 | 8,616,264 | -0.05(-0.34%) |
Nov 17, 2003 | 14.51 | 14.80 | 14.36 | 14.60 | 6,359,984 | -0.19(-1.28%) |
Nov 14, 2003 | 15.43 | 15.45 | 14.76 | 14.79 | 5,763,168 | -0.60(-3.90%) |
Nov 13, 2003 | 15.02 | 15.39 | 14.85 | 15.39 | 4,698,229 | +0.22(+1.45%) |
Nov 12, 2003 | 14.79 | 15.25 | 14.75 | 15.17 | 5,037,957 | +0.46(+3.13%) |
Nov 11, 2003 | 14.63 | 14.77 | 14.46 | 14.71 | 5,270,046 | -0.04(-0.27%) |
Nov 10, 2003 | 14.86 | 14.95 | 14.55 | 14.75 | 6,051,420 | -0.11(-0.74%) |
Nov 07, 2003 | 14.53 | 15.21 | 14.52 | 14.86 | 11,386,525 | +0.54(+3.77%) |
Nov 06, 2003 | 14.41 | 14.44 | 14.20 | 14.32 | 5,080,248 | +0.15(+1.06%) |
Nov 05, 2003 | 14.37 | 14.50 | 13.97 | 14.17 | 6,191,806 | -0.13(-0.91%) |
Nov 04, 2003 | 13.98 | 14.50 | 13.95 | 14.30 | 6,284,703 | +0.13(+0.92%) |