Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.70 | 14.80 | 14.63 | 14.73 | 9,996,861 | +0.01(+0.07%) |
Jan 29, 2004 | 14.62 | 14.73 | 14.53 | 14.72 | 14,591,464 | +0.12(+0.83%) |
Jan 28, 2004 | 14.85 | 14.96 | 14.55 | 14.59 | 7,638,798 | -0.26(-1.77%) |
Jan 27, 2004 | 14.89 | 14.97 | 14.83 | 14.86 | 2,427,504 | -0.10(-0.68%) |
Jan 26, 2004 | 14.77 | 14.97 | 14.73 | 14.96 | 4,531,473 | +0.20(+1.37%) |
Jan 23, 2004 | 14.93 | 14.93 | 14.72 | 14.76 | 8,462,433 | -0.07(-0.48%) |
Jan 22, 2004 | 14.85 | 14.93 | 14.83 | 14.83 | 4,641,160 | +0.00(+0.00%) |
Jan 21, 2004 | 14.64 | 14.85 | 14.58 | 14.83 | 6,507,014 | +0.22(+1.49%) |
Jan 20, 2004 | 14.85 | 14.85 | 14.57 | 14.61 | 7,450,595 | -0.02(-0.14%) |
Jan 16, 2004 | 14.75 | 14.75 | 14.60 | 14.63 | 3,114,426 | +0.05(+0.31%) |
Jan 15, 2004 | 14.70 | 14.70 | 14.50 | 14.58 | 16,853,058 | +0.12(+0.84%) |
Jan 14, 2004 | 14.47 | 14.48 | 14.36 | 14.46 | 4,306,379 | +0.11(+0.78%) |
Jan 13, 2004 | 14.35 | 14.45 | 14.24 | 14.35 | 4,251,733 | -0.07(-0.49%) |
Jan 12, 2004 | 14.42 | 14.42 | 14.35 | 14.42 | 1,390,414 | +0.06(+0.42%) |
Jan 09, 2004 | 14.28 | 14.48 | 14.28 | 14.36 | 12,276,013 | -0.05(-0.35%) |
Jan 08, 2004 | 14.45 | 14.45 | 14.35 | 14.41 | 2,193,138 | +0.05(+0.35%) |
Jan 07, 2004 | 14.32 | 14.38 | 14.28 | 14.36 | 6,397,131 | +0.01(+0.07%) |
Jan 06, 2004 | 14.34 | 14.38 | 14.19 | 14.35 | 2,456,110 | -0.01(-0.04%) |
Jan 05, 2004 | 14.29 | 14.38 | 14.25 | 14.36 | 3,815,946 | +0.12(+0.82%) |
Jan 02, 2004 | 14.28 | 14.41 | 14.18 | 14.24 | 4,346,229 | -0.02(-0.14%) |
Dec 31, 2003 | 14.29 | 14.35 | 14.23 | 14.26 | 3,564,812 | -0.04(-0.25%) |
Dec 30, 2003 | 14.29 | 14.29 | 14.21 | 14.29 | 7,974,762 | +0.04(+0.28%) |
Dec 29, 2003 | 14.07 | 14.21 | 14.07 | 14.25 | 3,517,070 | +0.18(+1.30%) |
Dec 26, 2003 | 14.10 | 14.11 | 14.07 | 14.07 | 184,454 | -0.01(-0.04%) |
Dec 24, 2003 | 14.12 | 14.12 | 14.04 | 14.08 | 1,566,781 | +0.00(+0.00%) |
Dec 23, 2003 | 14.07 | 14.12 | 14.04 | 14.08 | 2,956,998 | +0.02(+0.14%) |
Dec 22, 2003 | 13.89 | 14.07 | 13.89 | 14.06 | 2,761,299 | +0.08(+0.54%) |
Dec 19, 2003 | 13.99 | 14.00 | 13.93 | 13.98 | 2,923,856 | -0.04(-0.29%) |
Dec 18, 2003 | 13.91 | 14.04 | 13.87 | 14.02 | 5,970,418 | +0.12(+0.87%) |
Dec 17, 2003 | 13.89 | 13.92 | 13.82 | 13.90 | 2,633,660 | -0.05(-0.36%) |
Dec 16, 2003 | 13.79 | 13.92 | 13.79 | 13.95 | 5,095,688 | +0.12(+0.88%) |
Dec 15, 2003 | 14.14 | 14.14 | 13.83 | 13.83 | 4,871,186 | -0.04(-0.26%) |
Dec 12, 2003 | 13.84 | 13.89 | 13.81 | 13.86 | 7,691,274 | +0.04(+0.29%) |
Dec 11, 2003 | 13.74 | 13.86 | 13.69 | 13.82 | 5,080,695 | +0.16(+1.15%) |
Dec 10, 2003 | 13.81 | 13.81 | 13.64 | 13.67 | 1,758,535 | -0.08(-0.55%) |
Dec 09, 2003 | 13.88 | 13.88 | 13.72 | 13.74 | 6,987,978 | -0.12(-0.88%) |
Dec 08, 2003 | 13.71 | 13.88 | 13.71 | 13.86 | 1,798,977 | +0.13(+0.92%) |
Dec 05, 2003 | 13.83 | 13.83 | 13.72 | 13.74 | 1,750,644 | -0.11(-0.81%) |
Dec 04, 2003 | 13.83 | 13.88 | 13.81 | 13.85 | 1,373,843 | +0.04(+0.26%) |
Dec 03, 2003 | 13.93 | 13.93 | 13.81 | 13.81 | 3,007,107 | -0.03(-0.18%) |
Dec 02, 2003 | 13.84 | 13.91 | 13.81 | 13.84 | 3,421,390 | -0.04(-0.29%) |
Dec 01, 2003 | 13.80 | 13.88 | 13.78 | 13.88 | 2,341,097 | +0.16(+1.14%) |
Nov 28, 2003 | 13.77 | 13.79 | 13.71 | 13.72 | 1,738,413 | -0.02(-0.15%) |
Nov 26, 2003 | 13.76 | 13.76 | 13.62 | 13.74 | 1,864,868 | +0.08(+0.59%) |
Nov 25, 2003 | 13.64 | 13.69 | 13.56 | 13.66 | 6,302,437 | +0.08(+0.56%) |
Nov 24, 2003 | 13.58 | 13.61 | 13.53 | 13.58 | 2,648,258 | +0.13(+0.94%) |
Nov 21, 2003 | 13.46 | 13.48 | 13.41 | 13.46 | 2,788,720 | +0.08(+0.57%) |
Nov 20, 2003 | 13.41 | 13.53 | 13.36 | 13.38 | 3,752,817 | -0.12(-0.86%) |
Nov 19, 2003 | 13.37 | 13.50 | 13.37 | 13.50 | 1,493,788 | +0.10(+0.76%) |
Nov 18, 2003 | 13.60 | 13.60 | 13.40 | 13.40 | 5,921,691 | -0.16(-1.16%) |
Nov 17, 2003 | 13.50 | 13.57 | 13.44 | 13.55 | 8,786,561 | -0.04(-0.26%) |
Nov 14, 2003 | 13.77 | 13.79 | 13.56 | 13.59 | 3,382,921 | -0.18(-1.29%) |
Nov 13, 2003 | 13.78 | 13.81 | 13.72 | 13.77 | 2,106,533 | -0.05(-0.33%) |
Nov 12, 2003 | 13.75 | 13.80 | 13.72 | 13.81 | 2,184,261 | +0.11(+0.78%) |
Nov 11, 2003 | 13.74 | 13.76 | 13.71 | 13.71 | 1,721,249 | -0.05(-0.33%) |
Nov 10, 2003 | 13.78 | 13.78 | 13.69 | 13.75 | 5,995,670 | +0.02(+0.11%) |
Nov 07, 2003 | 13.88 | 13.93 | 13.74 | 13.74 | 5,043,804 | -0.15(-1.06%) |
Nov 06, 2003 | 13.84 | 13.88 | 13.71 | 13.88 | 4,332,815 | +0.07(+0.48%) |
Nov 05, 2003 | 13.89 | 13.82 | 13.71 | 13.82 | 4,385,882 | -0.03(-0.22%) |
Nov 04, 2003 | 13.89 | 13.91 | 13.83 | 13.85 | 2,414,626 | -0.11(-0.76%) |