Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.30 | 15.23 | 14.27 | 14.84 | 9,690,737 | -0.24(-1.58%) |
Jan 29, 2004 | 15.88 | 15.98 | 14.76 | 15.08 | 7,016,890 | -0.73(-4.62%) |
Jan 28, 2004 | 16.04 | 16.40 | 15.67 | 15.81 | 5,482,652 | -0.11(-0.69%) |
Jan 27, 2004 | 16.73 | 16.87 | 15.88 | 15.92 | 3,776,948 | -0.65(-3.90%) |
Jan 26, 2004 | 16.18 | 16.66 | 15.90 | 16.57 | 4,570,447 | +0.32(+1.99%) |
Jan 23, 2004 | 16.30 | 16.41 | 16.10 | 16.24 | 2,700,344 | -0.06(-0.36%) |
Jan 22, 2004 | 16.86 | 17.01 | 16.22 | 16.30 | 3,706,761 | -0.59(-3.52%) |
Jan 21, 2004 | 17.47 | 17.63 | 16.78 | 16.90 | 5,396,801 | -0.87(-4.92%) |
Jan 20, 2004 | 17.18 | 17.91 | 16.87 | 17.77 | 6,959,774 | +1.03(+6.14%) |
Jan 16, 2004 | 16.73 | 16.88 | 16.26 | 16.75 | 3,834,417 | +0.30(+1.81%) |
Jan 15, 2004 | 16.58 | 16.94 | 16.29 | 16.45 | 5,263,961 | -0.27(-1.63%) |
Jan 14, 2004 | 16.85 | 16.89 | 16.20 | 16.72 | 6,622,056 | +0.00(+0.00%) |
Jan 13, 2004 | 17.11 | 17.13 | 16.06 | 16.72 | 12,844,684 | +0.82(+5.13%) |
Jan 12, 2004 | 15.37 | 15.90 | 15.19 | 15.90 | 4,617,395 | +0.64(+4.17%) |
Jan 09, 2004 | 15.37 | 15.98 | 15.19 | 15.27 | 3,721,082 | -0.34(-2.18%) |
Jan 08, 2004 | 15.19 | 15.67 | 14.81 | 15.61 | 4,379,103 | +0.67(+4.49%) |
Jan 07, 2004 | 15.10 | 15.20 | 14.67 | 14.94 | 3,135,085 | -0.26(-1.73%) |
Jan 06, 2004 | 14.52 | 15.28 | 14.38 | 15.20 | 4,297,115 | +0.68(+4.68%) |
Jan 05, 2004 | 14.16 | 14.58 | 13.94 | 14.52 | 3,139,606 | +0.65(+4.65%) |
Jan 02, 2004 | 13.92 | 14.23 | 13.87 | 13.88 | 1,674,378 | +0.03(+0.24%) |
Dec 31, 2003 | 13.93 | 13.98 | 13.71 | 13.84 | 1,596,417 | -0.08(-0.55%) |
Dec 30, 2003 | 14.10 | 14.13 | 13.82 | 13.92 | 1,082,655 | -0.19(-1.32%) |
Dec 29, 2003 | 13.64 | 14.15 | 13.59 | 14.10 | 1,779,321 | +0.43(+3.17%) |
Dec 26, 2003 | 13.82 | 13.88 | 13.61 | 13.67 | 473,803 | -0.15(-1.11%) |
Dec 24, 2003 | 13.64 | 13.94 | 13.45 | 13.82 | 1,456,042 | +0.15(+1.12%) |
Dec 23, 2003 | 13.20 | 13.80 | 13.20 | 13.67 | 2,011,804 | +0.31(+2.29%) |
Dec 22, 2003 | 13.50 | 13.63 | 13.23 | 13.37 | 1,577,898 | -0.14(-1.01%) |
Dec 19, 2003 | 13.43 | 13.59 | 13.16 | 13.50 | 3,340,874 | +0.04(+0.32%) |
Dec 18, 2003 | 13.06 | 13.48 | 13.03 | 13.46 | 2,634,318 | +0.45(+3.46%) |
Dec 17, 2003 | 13.21 | 13.22 | 12.69 | 13.01 | 1,772,997 | -0.19(-1.42%) |
Dec 16, 2003 | 13.09 | 13.34 | 12.86 | 13.20 | 1,629,413 | +0.03(+0.19%) |
Dec 15, 2003 | 13.79 | 13.80 | 13.13 | 13.17 | 2,277,169 | -0.29(-2.15%) |
Dec 12, 2003 | 13.55 | 13.78 | 13.29 | 13.46 | 2,412,791 | +0.01(+0.06%) |
Dec 11, 2003 | 12.96 | 13.56 | 12.92 | 13.45 | 2,780,541 | +0.48(+3.73%) |
Dec 10, 2003 | 12.97 | 13.22 | 12.71 | 12.97 | 2,814,998 | -0.18(-1.36%) |
Dec 09, 2003 | 13.57 | 13.67 | 12.99 | 13.14 | 2,016,449 | -0.25(-1.84%) |
Dec 08, 2003 | 13.34 | 13.61 | 13.00 | 13.39 | 2,049,888 | -0.08(-0.57%) |
Dec 05, 2003 | 13.77 | 13.76 | 13.21 | 13.47 | 1,506,346 | -0.31(-2.22%) |
Dec 04, 2003 | 13.81 | 13.96 | 13.37 | 13.77 | 2,533,138 | -0.04(-0.31%) |
Dec 03, 2003 | 14.18 | 14.41 | 13.76 | 13.82 | 2,727,822 | -0.19(-1.33%) |
Dec 02, 2003 | 13.99 | 14.27 | 13.82 | 14.00 | 3,239,950 | +0.05(+0.36%) |
Dec 01, 2003 | 13.84 | 14.01 | 13.55 | 13.95 | 2,842,455 | +0.19(+1.36%) |
Nov 28, 2003 | 13.41 | 13.78 | 13.38 | 13.76 | 1,054,369 | +0.22(+1.63%) |
Nov 26, 2003 | 13.80 | 13.90 | 13.18 | 13.54 | 2,846,132 | -0.14(-0.99%) |
Nov 25, 2003 | 13.79 | 14.01 | 13.60 | 13.68 | 1,901,265 | -0.15(-1.11%) |
Nov 24, 2003 | 13.20 | 13.92 | 13.13 | 13.83 | 2,751,790 | +0.76(+5.78%) |
Nov 21, 2003 | 13.10 | 13.33 | 12.81 | 13.08 | 2,518,169 | -0.03(-0.19%) |
Nov 20, 2003 | 12.92 | 13.37 | 12.77 | 13.10 | 3,571,284 | +0.01(+0.06%) |
Nov 19, 2003 | 13.03 | 13.21 | 12.83 | 13.09 | 4,647,361 | +0.40(+3.14%) |
Nov 18, 2003 | 13.55 | 13.59 | 12.63 | 12.69 | 3,678,365 | -0.59(-4.47%) |
Nov 17, 2003 | 13.66 | 13.67 | 13.01 | 13.29 | 4,725,969 | -0.42(-3.04%) |
Nov 14, 2003 | 14.37 | 14.67 | 13.71 | 13.71 | 2,784,551 | -0.60(-4.21%) |
Nov 13, 2003 | 14.58 | 14.83 | 14.27 | 14.31 | 4,380,660 | -0.24(-1.63%) |
Nov 12, 2003 | 14.11 | 14.62 | 14.02 | 14.55 | 3,755,613 | +0.54(+3.82%) |
Nov 11, 2003 | 14.01 | 14.22 | 13.81 | 14.01 | 1,889,347 | -0.14(-1.02%) |
Nov 10, 2003 | 14.44 | 14.86 | 14.06 | 14.16 | 3,248,131 | -0.34(-2.34%) |
Nov 07, 2003 | 14.41 | 14.86 | 14.35 | 14.49 | 3,723,715 | +0.14(+0.95%) |
Nov 06, 2003 | 14.78 | 14.86 | 14.10 | 14.36 | 3,521,141 | -0.29(-1.97%) |
Nov 05, 2003 | 14.24 | 14.77 | 14.19 | 14.65 | 3,817,634 | +0.42(+2.92%) |
Nov 04, 2003 | 14.48 | 14.90 | 14.10 | 14.23 | 4,626,333 | -0.21(-1.47%) |