Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.80 | 15.90 | 15.66 | 15.85 | 19,261,260 | -0.11(-0.71%) |
Jan 29, 2004 | 15.85 | 16.14 | 15.80 | 15.96 | 13,852,410 | +0.06(+0.41%) |
Jan 28, 2004 | 16.03 | 16.19 | 15.82 | 15.90 | 15,563,183 | -0.19(-1.20%) |
Jan 27, 2004 | 16.11 | 16.28 | 16.09 | 16.09 | 13,235,339 | -0.06(-0.40%) |
Jan 26, 2004 | 16.06 | 16.22 | 16.04 | 16.15 | 13,107,326 | +0.05(+0.30%) |
Jan 23, 2004 | 15.90 | 16.14 | 15.88 | 16.11 | 17,422,474 | +0.23(+1.44%) |
Jan 22, 2004 | 15.94 | 16.00 | 15.78 | 15.88 | 17,304,404 | -0.14(-0.90%) |
Jan 21, 2004 | 16.03 | 16.09 | 15.98 | 16.02 | 12,413,199 | -0.05(-0.30%) |
Jan 20, 2004 | 16.00 | 16.11 | 15.98 | 16.07 | 13,635,534 | +0.02(+0.10%) |
Jan 16, 2004 | 16.01 | 16.10 | 15.96 | 16.05 | 12,867,768 | +0.05(+0.30%) |
Jan 15, 2004 | 15.90 | 16.02 | 15.83 | 16.01 | 15,520,305 | -0.02(-0.14%) |
Jan 14, 2004 | 16.00 | 16.04 | 15.96 | 16.03 | 11,752,939 | +0.03(+0.18%) |
Jan 13, 2004 | 16.01 | 16.16 | 15.96 | 16.00 | 13,835,943 | -0.10(-0.60%) |
Jan 12, 2004 | 15.93 | 16.11 | 15.92 | 16.10 | 14,299,523 | +0.14(+0.85%) |
Jan 09, 2004 | 16.13 | 16.35 | 15.96 | 15.96 | 20,394,732 | -0.17(-1.06%) |
Jan 08, 2004 | 16.03 | 16.14 | 15.98 | 16.13 | 14,091,968 | +0.08(+0.48%) |
Jan 07, 2004 | 16.16 | 16.17 | 16.00 | 16.05 | 15,912,732 | -0.10(-0.64%) |
Jan 06, 2004 | 16.16 | 16.21 | 16.13 | 16.16 | 12,775,177 | -0.07(-0.42%) |
Jan 05, 2004 | 16.20 | 16.28 | 16.11 | 16.22 | 15,131,916 | +0.02(+0.12%) |
Jan 02, 2004 | 16.35 | 16.41 | 16.10 | 16.20 | 11,201,427 | -0.13(-0.79%) |
Dec 31, 2003 | 16.26 | 16.35 | 16.22 | 16.33 | 10,835,410 | +0.07(+0.46%) |
Dec 30, 2003 | 16.09 | 16.36 | 16.08 | 16.26 | 11,059,122 | +0.12(+0.72%) |
Dec 29, 2003 | 16.06 | 16.14 | 16.02 | 16.14 | 11,032,401 | +0.06(+0.40%) |
Dec 26, 2003 | 16.08 | 16.12 | 16.05 | 16.08 | 3,336,099 | +0.02(+0.12%) |
Dec 24, 2003 | 16.10 | 16.13 | 16.04 | 16.06 | 5,191,042 | -0.09(-0.54%) |
Dec 23, 2003 | 16.14 | 16.20 | 16.06 | 16.15 | 11,449,996 | +0.00(+0.02%) |
Dec 22, 2003 | 16.11 | 16.15 | 16.01 | 16.14 | 14,793,553 | +0.02(+0.12%) |
Dec 19, 2003 | 16.10 | 16.16 | 16.01 | 16.12 | 21,943,936 | +0.05(+0.32%) |
Dec 18, 2003 | 16.08 | 16.15 | 15.90 | 16.07 | 23,221,266 | -0.07(-0.46%) |
Dec 17, 2003 | 16.27 | 16.33 | 16.07 | 16.15 | 17,342,622 | -0.16(-1.01%) |
Dec 16, 2003 | 16.08 | 16.38 | 16.03 | 16.31 | 26,709,926 | +0.29(+1.79%) |
Dec 15, 2003 | 16.03 | 16.05 | 15.95 | 16.02 | 25,373,870 | +0.14(+0.85%) |
Dec 12, 2003 | 15.61 | 15.94 | 15.53 | 15.89 | 21,578,540 | +0.32(+2.03%) |
Dec 11, 2003 | 15.49 | 15.65 | 15.41 | 15.57 | 16,313,860 | +0.06(+0.42%) |
Dec 10, 2003 | 15.34 | 15.58 | 15.34 | 15.51 | 16,154,776 | +0.14(+0.90%) |
Dec 09, 2003 | 15.27 | 15.45 | 15.27 | 15.37 | 16,114,383 | +0.00(+0.02%) |
Dec 08, 2003 | 15.05 | 15.43 | 15.00 | 15.37 | 22,520,614 | +0.28(+1.83%) |
Dec 05, 2003 | 15.08 | 15.13 | 14.97 | 15.09 | 13,896,531 | -0.09(-0.57%) |
Dec 04, 2003 | 15.21 | 15.25 | 15.10 | 15.18 | 13,808,289 | -0.08(-0.51%) |
Dec 03, 2003 | 15.13 | 15.35 | 15.13 | 15.26 | 17,053,972 | +0.13(+0.83%) |
Dec 02, 2003 | 15.10 | 15.15 | 14.98 | 15.13 | 14,814,681 | -0.00(-0.02%) |
Dec 01, 2003 | 15.01 | 15.14 | 14.93 | 15.13 | 12,927,425 | +0.17(+1.12%) |
Nov 28, 2003 | 14.89 | 15.03 | 14.88 | 14.97 | 5,291,401 | -0.06(-0.41%) |
Nov 26, 2003 | 14.91 | 15.05 | 14.86 | 15.03 | 10,101,201 | +0.04(+0.26%) |
Nov 25, 2003 | 14.90 | 15.06 | 14.87 | 14.99 | 10,823,293 | +0.05(+0.32%) |
Nov 24, 2003 | 14.93 | 15.09 | 14.88 | 14.94 | 12,279,904 | +0.00(+0.00%) |
Nov 21, 2003 | 14.92 | 14.97 | 14.87 | 14.94 | 10,324,602 | -0.01(-0.06%) |
Nov 20, 2003 | 15.05 | 15.10 | 14.84 | 14.95 | 11,476,096 | -0.13(-0.88%) |
Nov 19, 2003 | 15.00 | 15.09 | 14.97 | 15.08 | 12,514,180 | +0.12(+0.77%) |
Nov 18, 2003 | 14.97 | 15.06 | 14.90 | 14.97 | 13,913,620 | -0.06(-0.39%) |
Nov 17, 2003 | 14.95 | 15.07 | 14.89 | 15.02 | 9,478,537 | -0.00(-0.02%) |
Nov 14, 2003 | 15.05 | 15.12 | 14.96 | 15.03 | 10,941,673 | -0.08(-0.51%) |
Nov 13, 2003 | 15.01 | 15.14 | 14.98 | 15.10 | 10,637,177 | -0.05(-0.32%) |
Nov 12, 2003 | 14.92 | 15.18 | 14.90 | 15.15 | 10,129,476 | +0.18(+1.20%) |
Nov 11, 2003 | 15.01 | 15.08 | 14.92 | 14.97 | 8,334,190 | -0.03(-0.21%) |
Nov 10, 2003 | 14.95 | 15.06 | 14.95 | 15.00 | 7,557,724 | -0.00(-0.02%) |
Nov 07, 2003 | 15.05 | 15.13 | 14.93 | 15.01 | 11,564,648 | -0.13(-0.83%) |
Nov 06, 2003 | 15.09 | 15.14 | 15.03 | 15.13 | 10,827,021 | +0.01(+0.09%) |
Nov 05, 2003 | 15.05 | 15.12 | 14.98 | 15.12 | 12,164,630 | +0.03(+0.17%) |
Nov 04, 2003 | 14.97 | 15.13 | 14.97 | 15.09 | 13,725,330 | +0.07(+0.47%) |