Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.56 | 16.58 | 15.52 | 16.15 | 8,905,214 | -0.26(-1.58%) |
Jan 29, 2004 | 17.28 | 17.39 | 16.06 | 16.41 | 6,448,107 | -0.79(-4.62%) |
Jan 28, 2004 | 17.46 | 17.84 | 17.05 | 17.21 | 5,038,233 | -0.12(-0.69%) |
Jan 27, 2004 | 18.20 | 18.36 | 17.28 | 17.33 | 3,470,792 | -0.70(-3.90%) |
Jan 26, 2004 | 17.60 | 18.13 | 17.30 | 18.03 | 4,199,970 | +0.35(+1.99%) |
Jan 23, 2004 | 17.73 | 17.86 | 17.52 | 17.68 | 2,481,456 | -0.06(-0.36%) |
Jan 22, 2004 | 18.34 | 18.51 | 17.65 | 17.74 | 3,406,294 | -0.65(-3.52%) |
Jan 21, 2004 | 19.01 | 19.18 | 18.26 | 18.39 | 4,959,341 | -0.95(-4.92%) |
Jan 20, 2004 | 18.69 | 19.49 | 18.36 | 19.34 | 6,395,621 | +1.12(+6.14%) |
Jan 16, 2004 | 18.20 | 18.37 | 17.70 | 18.22 | 3,523,603 | +0.32(+1.81%) |
Jan 15, 2004 | 18.05 | 18.44 | 17.73 | 17.90 | 4,837,268 | -0.30(-1.63%) |
Jan 14, 2004 | 18.33 | 18.38 | 17.63 | 18.19 | 6,085,277 | +0.00(+0.00%) |
Jan 13, 2004 | 18.62 | 18.64 | 17.47 | 18.19 | 11,803,504 | +0.89(+5.13%) |
Jan 12, 2004 | 16.73 | 17.31 | 16.53 | 17.31 | 4,243,113 | +0.69(+4.17%) |
Jan 09, 2004 | 16.73 | 17.39 | 16.53 | 16.61 | 3,419,454 | -0.37(-2.18%) |
Jan 08, 2004 | 16.53 | 17.05 | 16.12 | 16.98 | 4,024,136 | +0.73(+4.49%) |
Jan 07, 2004 | 16.43 | 16.54 | 15.96 | 16.25 | 2,880,957 | -0.29(-1.73%) |
Jan 06, 2004 | 15.80 | 16.63 | 15.64 | 16.54 | 3,948,794 | +0.74(+4.68%) |
Jan 05, 2004 | 15.41 | 15.87 | 15.17 | 15.80 | 2,885,112 | +0.70(+4.65%) |
Jan 02, 2004 | 15.15 | 15.49 | 15.09 | 15.10 | 1,538,654 | +0.04(+0.24%) |
Dec 31, 2003 | 15.16 | 15.21 | 14.91 | 15.06 | 1,467,013 | -0.08(-0.55%) |
Dec 30, 2003 | 15.34 | 15.38 | 15.03 | 15.15 | 994,896 | -0.20(-1.32%) |
Dec 29, 2003 | 14.84 | 15.39 | 14.79 | 15.35 | 1,635,091 | +0.47(+3.17%) |
Dec 26, 2003 | 15.03 | 15.10 | 14.81 | 14.88 | 435,397 | -0.17(-1.11%) |
Dec 24, 2003 | 14.84 | 15.17 | 14.64 | 15.04 | 1,338,016 | +0.17(+1.12%) |
Dec 23, 2003 | 14.37 | 15.02 | 14.37 | 14.88 | 1,848,729 | +0.33(+2.29%) |
Dec 22, 2003 | 14.69 | 14.83 | 14.40 | 14.54 | 1,449,995 | -0.15(-1.01%) |
Dec 19, 2003 | 14.61 | 14.78 | 14.32 | 14.69 | 3,070,065 | +0.05(+0.32%) |
Dec 18, 2003 | 14.21 | 14.67 | 14.18 | 14.65 | 2,420,782 | +0.49(+3.46%) |
Dec 17, 2003 | 14.38 | 14.39 | 13.81 | 14.16 | 1,629,280 | -0.20(-1.42%) |
Dec 16, 2003 | 14.25 | 14.52 | 14.00 | 14.36 | 1,497,334 | +0.03(+0.19%) |
Dec 15, 2003 | 15.01 | 15.02 | 14.29 | 14.33 | 2,092,584 | -0.31(-2.15%) |
Dec 12, 2003 | 14.75 | 15.00 | 14.46 | 14.65 | 2,217,212 | +0.01(+0.06%) |
Dec 11, 2003 | 14.10 | 14.76 | 14.05 | 14.64 | 2,555,153 | +0.53(+3.73%) |
Dec 10, 2003 | 14.12 | 14.39 | 13.83 | 14.11 | 2,586,817 | -0.19(-1.36%) |
Dec 09, 2003 | 14.77 | 14.88 | 14.14 | 14.30 | 1,852,997 | -0.27(-1.84%) |
Dec 08, 2003 | 14.52 | 14.81 | 14.15 | 14.57 | 1,883,726 | -0.08(-0.57%) |
Dec 05, 2003 | 14.99 | 14.98 | 14.38 | 14.66 | 1,384,243 | -0.33(-2.22%) |
Dec 04, 2003 | 15.03 | 15.19 | 14.55 | 14.99 | 2,327,804 | -0.05(-0.31%) |
Dec 03, 2003 | 15.43 | 15.68 | 14.97 | 15.03 | 2,506,707 | -0.20(-1.33%) |
Dec 02, 2003 | 15.22 | 15.53 | 15.03 | 15.24 | 2,977,322 | +0.06(+0.37%) |
Dec 01, 2003 | 15.06 | 15.25 | 14.75 | 15.18 | 2,612,048 | +0.20(+1.36%) |
Nov 28, 2003 | 14.59 | 15.00 | 14.56 | 14.98 | 968,903 | +0.24(+1.63%) |
Nov 26, 2003 | 15.02 | 15.13 | 14.34 | 14.74 | 2,615,426 | -0.15(-0.99%) |
Nov 25, 2003 | 15.01 | 15.25 | 14.80 | 14.89 | 1,747,150 | -0.17(-1.10%) |
Nov 24, 2003 | 14.37 | 15.15 | 14.29 | 15.05 | 2,528,732 | +0.82(+5.78%) |
Nov 21, 2003 | 14.26 | 14.51 | 13.94 | 14.23 | 2,314,048 | -0.03(-0.19%) |
Nov 20, 2003 | 14.06 | 14.55 | 13.90 | 14.26 | 3,281,799 | +0.01(+0.07%) |
Nov 19, 2003 | 14.18 | 14.38 | 13.96 | 14.25 | 4,270,650 | +0.43(+3.14%) |
Nov 18, 2003 | 14.75 | 14.78 | 13.74 | 13.81 | 3,380,200 | -0.65(-4.47%) |
Nov 17, 2003 | 14.87 | 14.88 | 14.16 | 14.46 | 4,342,886 | -0.45(-3.04%) |
Nov 14, 2003 | 15.63 | 15.97 | 14.91 | 14.91 | 2,558,838 | -0.66(-4.21%) |
Nov 13, 2003 | 15.87 | 16.14 | 15.53 | 15.57 | 4,025,567 | -0.26(-1.63%) |
Nov 12, 2003 | 15.36 | 15.91 | 15.26 | 15.83 | 3,451,186 | +0.58(+3.82%) |
Nov 11, 2003 | 15.25 | 15.48 | 15.03 | 15.25 | 1,736,198 | -0.16(-1.02%) |
Nov 10, 2003 | 15.71 | 16.17 | 15.30 | 15.40 | 2,984,840 | -0.37(-2.34%) |
Nov 07, 2003 | 15.68 | 16.17 | 15.62 | 15.77 | 3,421,874 | +0.15(+0.95%) |
Nov 06, 2003 | 16.08 | 16.17 | 15.34 | 15.63 | 3,235,720 | -0.31(-1.97%) |
Nov 05, 2003 | 15.50 | 16.07 | 15.44 | 15.94 | 3,508,179 | +0.45(+2.92%) |
Nov 04, 2003 | 15.76 | 16.22 | 15.34 | 15.49 | 4,251,326 | -0.23(-1.47%) |