Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.22 | 16.52 | 16.19 | 16.36 | 14,763,822 | +0.11(+0.67%) |
Jan 29, 2004 | 16.26 | 16.27 | 16.06 | 16.25 | 17,258,534 | +0.08(+0.52%) |
Jan 28, 2004 | 16.50 | 16.66 | 16.06 | 16.16 | 20,072,742 | -0.30(-1.83%) |
Jan 27, 2004 | 16.52 | 16.61 | 16.46 | 16.46 | 17,660,954 | -0.05(-0.29%) |
Jan 26, 2004 | 16.29 | 16.52 | 16.27 | 16.51 | 14,177,124 | +0.19(+1.19%) |
Jan 23, 2004 | 16.46 | 16.53 | 16.26 | 16.32 | 15,596,057 | -0.09(-0.53%) |
Jan 22, 2004 | 16.43 | 16.50 | 16.35 | 16.40 | 19,523,148 | -0.03(-0.18%) |
Jan 21, 2004 | 16.08 | 16.46 | 16.05 | 16.43 | 22,563,470 | +0.36(+2.22%) |
Jan 20, 2004 | 15.91 | 16.09 | 15.89 | 16.08 | 18,135,842 | +0.21(+1.33%) |
Jan 16, 2004 | 15.80 | 15.91 | 15.70 | 15.87 | 18,596,782 | +0.07(+0.43%) |
Jan 15, 2004 | 15.92 | 16.03 | 15.58 | 15.80 | 27,506,076 | -0.11(-0.72%) |
Jan 14, 2004 | 15.72 | 15.92 | 15.72 | 15.91 | 16,053,512 | +0.19(+1.21%) |
Jan 13, 2004 | 15.71 | 15.81 | 15.69 | 15.72 | 13,385,978 | -0.04(-0.26%) |
Jan 12, 2004 | 15.70 | 15.78 | 15.69 | 15.76 | 13,507,750 | +0.03(+0.19%) |
Jan 09, 2004 | 15.86 | 15.87 | 15.72 | 15.73 | 16,402,393 | -0.14(-0.89%) |
Jan 08, 2004 | 15.86 | 15.89 | 15.81 | 15.87 | 17,339,964 | +0.01(+0.05%) |
Jan 07, 2004 | 15.87 | 15.90 | 15.82 | 15.86 | 16,617,549 | -0.04(-0.23%) |
Jan 06, 2004 | 15.89 | 15.94 | 15.82 | 15.90 | 18,780,810 | -0.03(-0.16%) |
Jan 05, 2004 | 15.93 | 15.98 | 15.81 | 15.93 | 18,098,240 | +0.05(+0.29%) |
Jan 02, 2004 | 16.01 | 16.15 | 15.84 | 15.88 | 21,039,946 | -0.27(-1.67%) |
Dec 31, 2003 | 16.11 | 16.17 | 16.07 | 16.15 | 10,048,324 | -0.01(-0.09%) |
Dec 30, 2003 | 16.06 | 16.16 | 16.06 | 16.16 | 8,647,819 | +0.04(+0.25%) |
Dec 29, 2003 | 15.98 | 16.12 | 15.98 | 16.12 | 10,957,009 | +0.14(+0.89%) |
Dec 26, 2003 | 15.88 | 15.99 | 15.86 | 15.98 | 4,949,081 | +0.07(+0.43%) |
Dec 24, 2003 | 15.91 | 15.98 | 15.90 | 15.91 | 3,978,888 | -0.01(-0.08%) |
Dec 23, 2003 | 15.87 | 15.95 | 15.81 | 15.92 | 12,432,220 | +0.05(+0.32%) |
Dec 22, 2003 | 15.81 | 15.92 | 15.79 | 15.87 | 11,224,708 | +0.01(+0.08%) |
Dec 19, 2003 | 15.84 | 15.93 | 15.79 | 15.86 | 21,870,190 | +0.02(+0.13%) |
Dec 18, 2003 | 15.63 | 15.84 | 15.58 | 15.84 | 18,596,534 | +0.20(+1.31%) |
Dec 17, 2003 | 15.56 | 15.65 | 15.55 | 15.64 | 11,386,075 | +0.08(+0.49%) |
Dec 16, 2003 | 15.32 | 15.62 | 15.31 | 15.56 | 17,380,554 | +0.21(+1.40%) |
Dec 15, 2003 | 15.40 | 15.48 | 15.30 | 15.35 | 21,332,050 | +0.12(+0.76%) |
Dec 12, 2003 | 15.24 | 15.29 | 15.22 | 15.23 | 12,658,084 | -0.01(-0.05%) |
Dec 11, 2003 | 15.20 | 15.26 | 15.17 | 15.24 | 15,303,953 | +0.06(+0.40%) |
Dec 10, 2003 | 15.13 | 15.35 | 15.12 | 15.18 | 12,709,383 | +0.04(+0.24%) |
Dec 09, 2003 | 15.30 | 15.30 | 15.10 | 15.14 | 16,805,562 | -0.12(-0.78%) |
Dec 08, 2003 | 15.08 | 15.26 | 15.06 | 15.26 | 16,578,950 | +0.18(+1.18%) |
Dec 05, 2003 | 15.13 | 15.21 | 15.08 | 15.08 | 12,255,414 | -0.07(-0.49%) |
Dec 04, 2003 | 15.15 | 15.17 | 15.10 | 15.16 | 17,774,012 | +0.01(+0.04%) |
Dec 03, 2003 | 15.24 | 15.26 | 15.12 | 15.15 | 20,265,984 | -0.23(-1.51%) |
Dec 02, 2003 | 15.34 | 15.42 | 15.32 | 15.38 | 22,345,824 | +0.05(+0.34%) |
Dec 01, 2003 | 14.99 | 15.33 | 14.99 | 15.33 | 18,145,304 | +0.18(+1.22%) |
Nov 28, 2003 | 14.87 | 15.21 | 14.87 | 15.15 | 6,702,203 | -0.01(-0.05%) |
Nov 26, 2003 | 15.07 | 15.16 | 14.92 | 15.15 | 15,718,327 | +0.08(+0.56%) |
Nov 25, 2003 | 15.05 | 15.11 | 14.98 | 15.07 | 13,481,354 | +0.03(+0.20%) |
Nov 24, 2003 | 14.95 | 15.05 | 14.92 | 15.04 | 15,831,881 | +0.11(+0.74%) |
Nov 21, 2003 | 14.86 | 14.93 | 14.80 | 14.93 | 15,517,863 | +0.07(+0.47%) |
Nov 20, 2003 | 14.86 | 15.01 | 14.81 | 14.86 | 14,513,803 | -0.07(-0.50%) |
Nov 19, 2003 | 14.84 | 14.98 | 14.84 | 14.93 | 14,761,581 | +0.08(+0.57%) |
Nov 18, 2003 | 15.00 | 15.01 | 14.83 | 14.85 | 16,417,583 | -0.12(-0.83%) |
Nov 17, 2003 | 14.94 | 15.01 | 14.90 | 14.97 | 16,067,706 | -0.03(-0.20%) |
Nov 14, 2003 | 15.12 | 15.15 | 14.96 | 15.00 | 16,199,439 | -0.14(-0.92%) |
Nov 13, 2003 | 15.19 | 15.22 | 15.10 | 15.14 | 14,351,938 | -0.08(-0.53%) |
Nov 12, 2003 | 15.10 | 15.28 | 15.08 | 15.22 | 14,255,068 | +0.06(+0.40%) |
Nov 11, 2003 | 15.18 | 15.18 | 15.07 | 15.16 | 13,333,683 | -0.02(-0.13%) |
Nov 10, 2003 | 15.28 | 15.31 | 15.13 | 15.18 | 17,045,370 | -0.11(-0.71%) |
Nov 07, 2003 | 15.45 | 15.45 | 15.29 | 15.29 | 20,179,822 | -0.14(-0.90%) |
Nov 06, 2003 | 15.21 | 15.44 | 15.16 | 15.43 | 25,013,854 | +0.13(+0.84%) |
Nov 05, 2003 | 15.17 | 15.30 | 14.98 | 15.30 | 29,072,928 | +0.13(+0.87%) |
Nov 04, 2003 | 15.19 | 15.34 | 15.12 | 15.17 | 32,791,068 | -0.06(-0.37%) |