Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.96 | 14.27 | 13.90 | 14.25 | 479,143 | +0.22(+1.60%) |
Jan 29, 2004 | 14.03 | 14.27 | 13.94 | 14.03 | 464,113 | -0.05(-0.37%) |
Jan 28, 2004 | 14.43 | 14.51 | 14.08 | 14.08 | 350,703 | -0.34(-2.37%) |
Jan 27, 2004 | 14.29 | 14.44 | 14.19 | 14.43 | 744,372 | -0.03(-0.23%) |
Jan 26, 2004 | 14.23 | 14.54 | 14.22 | 14.46 | 893,611 | +0.22(+1.53%) |
Jan 23, 2004 | 14.63 | 14.66 | 14.21 | 14.24 | 925,189 | -0.38(-2.61%) |
Jan 22, 2004 | 15.02 | 15.02 | 14.48 | 14.62 | 1,391,580 | -0.40(-2.63%) |
Jan 21, 2004 | 15.14 | 15.14 | 14.95 | 15.02 | 876,000 | -0.12(-0.78%) |
Jan 20, 2004 | 14.82 | 15.31 | 14.80 | 15.14 | 853,530 | +0.21(+1.41%) |
Jan 16, 2004 | 14.85 | 14.95 | 14.74 | 14.93 | 368,314 | +0.07(+0.49%) |
Jan 15, 2004 | 15.00 | 15.00 | 14.69 | 14.85 | 214,824 | -0.05(-0.35%) |
Jan 14, 2004 | 14.79 | 14.98 | 14.76 | 14.91 | 186,282 | +0.08(+0.53%) |
Jan 13, 2004 | 14.66 | 14.83 | 14.56 | 14.83 | 622,461 | +0.18(+1.21%) |
Jan 12, 2004 | 14.68 | 14.71 | 14.54 | 14.65 | 510,418 | -0.10(-0.67%) |
Jan 09, 2004 | 14.89 | 14.89 | 14.75 | 14.75 | 450,904 | -0.14(-0.93%) |
Jan 08, 2004 | 14.81 | 14.92 | 14.79 | 14.89 | 578,585 | +0.20(+1.35%) |
Jan 07, 2004 | 14.49 | 14.79 | 14.41 | 14.69 | 914,714 | +0.29(+2.01%) |
Jan 06, 2004 | 14.51 | 14.52 | 14.36 | 14.40 | 228,033 | -0.11(-0.73%) |
Jan 05, 2004 | 14.27 | 14.55 | 14.27 | 14.50 | 404,447 | +0.20(+1.43%) |
Jan 02, 2004 | 14.40 | 14.57 | 14.27 | 14.30 | 331,726 | -0.10(-0.69%) |
Dec 31, 2003 | 14.23 | 14.56 | 14.19 | 14.40 | 714,463 | +0.24(+1.67%) |
Dec 30, 2003 | 14.10 | 14.21 | 14.10 | 14.16 | 446,957 | +0.05(+0.33%) |
Dec 29, 2003 | 14.06 | 14.13 | 14.03 | 14.12 | 494,628 | +0.07(+0.47%) |
Dec 26, 2003 | 14.06 | 14.06 | 14.03 | 14.05 | 80,464 | -0.01(-0.09%) |
Dec 24, 2003 | 14.03 | 14.06 | 13.98 | 14.06 | 173,833 | +0.00(+0.00%) |
Dec 23, 2003 | 14.08 | 14.10 | 14.04 | 14.06 | 315,329 | -0.02(-0.14%) |
Dec 22, 2003 | 13.99 | 14.16 | 13.99 | 14.08 | 372,565 | -0.01(-0.05%) |
Dec 19, 2003 | 14.19 | 14.19 | 14.00 | 14.09 | 413,101 | -0.07(-0.51%) |
Dec 18, 2003 | 14.01 | 14.14 | 14.01 | 14.16 | 749,989 | +0.11(+0.75%) |
Dec 17, 2003 | 14.03 | 14.06 | 13.98 | 14.06 | 552,016 | +0.03(+0.23%) |
Dec 16, 2003 | 14.03 | 14.05 | 13.94 | 14.02 | 1,768,093 | +0.03(+0.19%) |
Dec 15, 2003 | 14.10 | 14.16 | 14.00 | 14.00 | 821,345 | -0.03(-0.23%) |
Dec 12, 2003 | 13.98 | 14.09 | 13.88 | 14.03 | 649,029 | +0.03(+0.24%) |
Dec 11, 2003 | 14.02 | 14.02 | 13.95 | 14.00 | 1,487,682 | -0.13(-0.93%) |
Dec 10, 2003 | 14.17 | 14.17 | 14.04 | 14.13 | 626,560 | -0.01(-0.05%) |
Dec 09, 2003 | 14.08 | 14.37 | 13.96 | 14.14 | 892,548 | +0.14(+1.04%) |
Dec 08, 2003 | 13.83 | 14.05 | 13.83 | 13.99 | 692,905 | +0.15(+1.09%) |
Dec 05, 2003 | 13.78 | 14.00 | 13.77 | 13.84 | 762,894 | -0.11(-0.76%) |
Dec 04, 2003 | 13.80 | 14.11 | 13.77 | 13.94 | 948,418 | +0.11(+0.81%) |
Dec 03, 2003 | 13.17 | 13.80 | 13.17 | 13.83 | 2,137,015 | +0.69(+5.21%) |
Dec 02, 2003 | 13.19 | 13.25 | 13.14 | 13.15 | 628,533 | -0.07(-0.50%) |
Dec 01, 2003 | 13.06 | 13.26 | 13.06 | 13.21 | 368,314 | +0.23(+1.78%) |
Nov 28, 2003 | 12.99 | 13.05 | 12.96 | 12.98 | 118,874 | +0.03(+0.20%) |
Nov 26, 2003 | 13.08 | 13.08 | 12.84 | 12.96 | 201,464 | -0.07(-0.51%) |
Nov 25, 2003 | 12.96 | 13.03 | 12.86 | 13.02 | 264,014 | -0.01(-0.05%) |
Nov 24, 2003 | 12.82 | 13.03 | 12.78 | 13.03 | 224,237 | +0.24(+1.91%) |
Nov 21, 2003 | 12.84 | 12.84 | 12.68 | 12.78 | 206,171 | +0.03(+0.26%) |
Nov 20, 2003 | 12.91 | 12.91 | 12.74 | 12.75 | 220,138 | -0.05(-0.41%) |
Nov 19, 2003 | 12.94 | 12.94 | 12.78 | 12.80 | 277,982 | -0.11(-0.87%) |
Nov 18, 2003 | 13.11 | 13.17 | 12.86 | 12.92 | 275,249 | -0.18(-1.36%) |
Nov 17, 2003 | 13.03 | 13.07 | 12.97 | 13.09 | 230,462 | -0.09(-0.65%) |
Nov 14, 2003 | 13.24 | 13.38 | 13.14 | 13.18 | 593,463 | +0.07(+0.55%) |
Nov 13, 2003 | 13.00 | 13.16 | 13.00 | 13.11 | 459,254 | +0.09(+0.71%) |
Nov 12, 2003 | 12.82 | 13.07 | 12.82 | 13.02 | 625,649 | +0.19(+1.49%) |
Nov 11, 2003 | 12.78 | 12.88 | 12.76 | 12.82 | 178,995 | +0.07(+0.52%) |
Nov 10, 2003 | 13.15 | 13.15 | 12.76 | 12.76 | 403,992 | -0.38(-2.91%) |
Nov 07, 2003 | 13.02 | 13.25 | 13.02 | 13.14 | 1,134,549 | +0.11(+0.86%) |
Nov 06, 2003 | 12.87 | 13.04 | 12.73 | 13.03 | 338,709 | +0.19(+1.49%) |
Nov 05, 2003 | 13.08 | 12.97 | 12.78 | 12.84 | 279,196 | -0.21(-1.62%) |
Nov 04, 2003 | 13.08 | 13.08 | 13.00 | 13.05 | 306,633 | -0.10(-0.75%) |