Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.71 | 17.71 | 16.82 | 17.15 | 4,226,800 | -0.78(-4.35%) |
Jan 29, 2004 | 17.90 | 18.07 | 17.70 | 17.93 | 4,768,400 | -1.14(-5.98%) |
Jan 28, 2004 | 19.58 | 19.73 | 18.90 | 19.07 | 1,622,600 | -0.12(-0.63%) |
Jan 27, 2004 | 19.87 | 20.20 | 19.19 | 19.19 | 2,003,100 | -0.93(-4.62%) |
Jan 26, 2004 | 19.80 | 20.18 | 19.45 | 20.12 | 1,150,300 | +0.32(+1.62%) |
Jan 23, 2004 | 19.51 | 20.08 | 19.32 | 19.80 | 1,275,900 | +0.40(+2.06%) |
Jan 22, 2004 | 19.80 | 19.98 | 19.15 | 19.40 | 1,976,600 | -0.48(-2.41%) |
Jan 21, 2004 | 20.55 | 20.55 | 19.50 | 19.88 | 3,337,700 | -1.27(-6.00%) |
Jan 20, 2004 | 21.67 | 21.75 | 21.01 | 21.15 | 2,752,100 | +0.84(+4.14%) |
Jan 16, 2004 | 19.45 | 20.71 | 19.45 | 20.31 | 4,319,600 | +1.36(+7.18%) |
Jan 15, 2004 | 18.70 | 19.26 | 18.21 | 18.95 | 3,846,500 | +0.47(+2.54%) |
Jan 14, 2004 | 18.00 | 18.55 | 17.70 | 18.48 | 1,600,900 | +0.59(+3.30%) |
Jan 13, 2004 | 18.30 | 18.49 | 17.77 | 17.89 | 1,403,000 | -0.41(-2.24%) |
Jan 12, 2004 | 17.68 | 18.38 | 17.61 | 18.30 | 1,859,300 | +0.63(+3.57%) |
Jan 09, 2004 | 17.54 | 18.12 | 17.36 | 17.67 | 1,723,600 | -0.19(-1.06%) |
Jan 08, 2004 | 17.90 | 18.41 | 17.60 | 17.86 | 2,650,200 | +0.46(+2.64%) |
Jan 07, 2004 | 16.85 | 17.64 | 16.66 | 17.40 | 3,553,700 | +0.55(+3.26%) |
Jan 06, 2004 | 16.49 | 16.85 | 16.41 | 16.85 | 1,903,800 | +0.48(+2.93%) |
Jan 05, 2004 | 15.83 | 16.46 | 15.83 | 16.37 | 2,264,000 | +0.87(+5.61%) |
Jan 02, 2004 | 15.15 | 15.77 | 15.11 | 15.50 | 1,009,500 | +0.43(+2.85%) |
Dec 31, 2003 | 15.20 | 15.22 | 14.88 | 15.07 | 1,045,000 | -0.16(-1.05%) |
Dec 30, 2003 | 15.30 | 15.33 | 15.13 | 15.23 | 656,300 | -0.06(-0.39%) |
Dec 29, 2003 | 15.11 | 15.24 | 15.06 | 15.29 | 642,400 | +0.18(+1.19%) |
Dec 26, 2003 | 15.31 | 15.31 | 15.01 | 15.11 | 308,400 | -0.22(-1.44%) |
Dec 24, 2003 | 15.10 | 15.53 | 15.10 | 15.33 | 753,900 | +0.29(+1.93%) |
Dec 23, 2003 | 14.81 | 15.12 | 14.77 | 15.04 | 1,028,000 | +0.42(+2.87%) |
Dec 22, 2003 | 14.47 | 14.80 | 14.45 | 14.62 | 1,340,300 | +0.07(+0.48%) |
Dec 19, 2003 | 14.45 | 14.67 | 14.30 | 14.55 | 3,361,600 | +0.32(+2.25%) |
Dec 18, 2003 | 13.80 | 14.25 | 13.75 | 14.23 | 2,723,300 | +0.53(+3.87%) |
Dec 17, 2003 | 13.76 | 13.78 | 13.60 | 13.70 | 1,299,300 | -0.06(-0.44%) |
Dec 16, 2003 | 13.88 | 14.02 | 13.63 | 13.76 | 1,226,000 | -0.11(-0.79%) |
Dec 15, 2003 | 14.18 | 14.65 | 13.95 | 13.87 | 1,362,900 | -0.31(-2.19%) |
Dec 12, 2003 | 14.54 | 14.54 | 14.04 | 14.18 | 912,100 | -0.36(-2.48%) |
Dec 11, 2003 | 13.90 | 14.54 | 13.74 | 14.54 | 1,309,600 | +0.57(+4.08%) |
Dec 10, 2003 | 14.23 | 14.27 | 13.77 | 13.97 | 1,284,200 | -0.25(-1.76%) |
Dec 09, 2003 | 14.56 | 14.60 | 14.21 | 14.22 | 881,600 | -0.24(-1.66%) |
Dec 08, 2003 | 14.46 | 14.73 | 14.35 | 14.46 | 902,000 | -0.09(-0.62%) |
Dec 05, 2003 | 14.41 | 14.59 | 14.41 | 14.55 | 617,000 | +0.15(+1.04%) |
Dec 04, 2003 | 14.54 | 14.78 | 14.25 | 14.40 | 1,358,200 | -0.06(-0.41%) |
Dec 03, 2003 | 15.76 | 16.03 | 14.45 | 14.46 | 2,542,300 | -1.23(-7.84%) |
Dec 02, 2003 | 15.50 | 15.96 | 15.43 | 15.69 | 2,283,600 | +0.32(+2.08%) |
Dec 01, 2003 | 15.42 | 15.47 | 15.22 | 15.37 | 1,062,100 | +0.13(+0.85%) |
Nov 28, 2003 | 15.10 | 15.28 | 15.00 | 15.24 | 471,500 | +0.14(+0.93%) |
Nov 26, 2003 | 14.84 | 15.16 | 14.83 | 15.10 | 905,100 | +0.43(+2.93%) |
Nov 25, 2003 | 14.95 | 15.10 | 14.63 | 14.67 | 1,593,600 | +0.00(+0.00%) |
Nov 24, 2003 | 14.24 | 14.85 | 14.24 | 14.67 | 1,218,600 | +0.58(+4.12%) |
Nov 21, 2003 | 14.25 | 14.34 | 13.98 | 14.09 | 1,007,900 | -0.16(-1.12%) |
Nov 20, 2003 | 14.08 | 14.54 | 14.08 | 14.25 | 1,560,600 | -0.25(-1.72%) |
Nov 19, 2003 | 14.60 | 14.66 | 14.10 | 14.50 | 2,369,800 | -0.02(-0.14%) |
Nov 18, 2003 | 14.04 | 14.95 | 14.02 | 14.52 | 2,073,400 | +0.71(+5.14%) |
Nov 17, 2003 | 13.89 | 13.98 | 13.72 | 13.81 | 1,417,100 | -0.52(-3.63%) |
Nov 14, 2003 | 14.78 | 14.97 | 14.33 | 14.33 | 1,184,200 | -0.50(-3.37%) |
Nov 13, 2003 | 15.18 | 15.24 | 14.74 | 14.83 | 1,185,900 | -0.35(-2.31%) |
Nov 12, 2003 | 15.05 | 15.34 | 15.04 | 15.18 | 1,023,000 | +0.28(+1.88%) |
Nov 11, 2003 | 15.23 | 15.23 | 14.76 | 14.90 | 1,333,900 | -0.43(-2.80%) |
Nov 10, 2003 | 15.96 | 15.86 | 15.32 | 15.33 | 1,641,100 | -0.63(-3.95%) |
Nov 07, 2003 | 15.28 | 16.15 | 15.28 | 15.96 | 3,565,200 | +0.68(+4.45%) |
Nov 06, 2003 | 14.75 | 15.27 | 14.47 | 15.28 | 2,277,800 | +0.77(+5.31%) |
Nov 05, 2003 | 14.44 | 14.59 | 14.31 | 14.51 | 869,900 | +0.06(+0.42%) |
Nov 04, 2003 | 14.04 | 14.60 | 13.98 | 14.45 | 1,272,000 | +0.19(+1.33%) |