Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.99 | 15.22 | 14.79 | 14.97 | 7,867 | -0.02(-0.14%) |
Jan 29, 2004 | 14.49 | 14.99 | 14.49 | 14.99 | 17,021 | +0.27(+1.85%) |
Jan 28, 2004 | 14.81 | 15.18 | 14.50 | 14.72 | 6,293 | +0.01(+0.10%) |
Jan 27, 2004 | 14.68 | 14.76 | 14.55 | 14.70 | 26,748 | -0.50(-3.31%) |
Jan 26, 2004 | 15.31 | 15.31 | 14.56 | 15.21 | 6,865 | +0.11(+0.74%) |
Jan 23, 2004 | 14.95 | 15.27 | 14.91 | 15.09 | 6,007 | -0.08(-0.55%) |
Jan 22, 2004 | 14.96 | 15.31 | 14.96 | 15.18 | 37,619 | +0.22(+1.45%) |
Jan 21, 2004 | 15.24 | 15.24 | 14.79 | 14.96 | 21,169 | -0.28(-1.84%) |
Jan 20, 2004 | 15.16 | 15.24 | 14.79 | 15.24 | 25,317 | +0.22(+1.49%) |
Jan 16, 2004 | 15.03 | 15.04 | 14.74 | 15.02 | 28,178 | +0.02(+0.14%) |
Jan 15, 2004 | 14.33 | 15.03 | 14.33 | 15.00 | 25,492 | +0.27(+1.85%) |
Jan 14, 2004 | 14.23 | 15.38 | 14.09 | 14.72 | 79,934 | +0.73(+5.19%) |
Jan 13, 2004 | 14.04 | 14.42 | 13.91 | 14.00 | 24,885 | -0.06(-0.45%) |
Jan 12, 2004 | 14.04 | 14.43 | 13.98 | 14.06 | 14,019 | -0.20(-1.37%) |
Jan 09, 2004 | 14.11 | 14.39 | 13.74 | 14.25 | 39,239 | +0.08(+0.54%) |
Jan 08, 2004 | 14.89 | 14.93 | 13.70 | 14.18 | 183,384 | -1.03(-6.76%) |
Jan 07, 2004 | 14.91 | 15.21 | 14.83 | 15.21 | 24,955 | +0.09(+0.60%) |
Jan 06, 2004 | 14.62 | 15.11 | 14.62 | 15.11 | 64,224 | +0.52(+3.54%) |
Jan 05, 2004 | 14.33 | 14.60 | 14.06 | 14.60 | 25,174 | +0.32(+2.25%) |
Jan 02, 2004 | 14.30 | 14.51 | 13.88 | 14.28 | 31,754 | +0.21(+1.49%) |
Dec 31, 2003 | 13.98 | 14.12 | 13.92 | 14.07 | 22,743 | +0.08(+0.60%) |
Dec 30, 2003 | 14.01 | 14.23 | 13.87 | 13.98 | 51,616 | -0.06(-0.40%) |
Dec 29, 2003 | 13.98 | 14.22 | 13.62 | 14.04 | 28,187 | +0.10(+0.70%) |
Dec 26, 2003 | 13.80 | 13.97 | 13.80 | 13.94 | 5,106 | +0.06(+0.40%) |
Dec 24, 2003 | 13.89 | 13.93 | 13.80 | 13.88 | 4,066 | -0.03(-0.20%) |
Dec 23, 2003 | 13.72 | 13.91 | 13.70 | 13.91 | 39,836 | +0.17(+1.27%) |
Dec 22, 2003 | 13.63 | 13.85 | 13.63 | 13.74 | 51,553 | -0.05(-0.35%) |
Dec 19, 2003 | 13.72 | 13.91 | 13.56 | 13.79 | 78,499 | +0.15(+1.13%) |
Dec 18, 2003 | 13.29 | 13.67 | 13.29 | 13.63 | 28,147 | +0.34(+2.58%) |
Dec 17, 2003 | 13.32 | 13.42 | 13.28 | 13.29 | 32,934 | -0.03(-0.26%) |
Dec 16, 2003 | 13.43 | 13.44 | 13.22 | 13.33 | 9,314 | +0.03(+0.26%) |
Dec 15, 2003 | 13.43 | 13.44 | 13.19 | 13.29 | 74,070 | -0.17(-1.25%) |
Dec 12, 2003 | 13.28 | 13.46 | 13.21 | 13.46 | 37,757 | +0.02(+0.16%) |
Dec 11, 2003 | 13.26 | 13.46 | 13.28 | 13.44 | 28,421 | +0.18(+1.37%) |
Dec 10, 2003 | 12.86 | 13.42 | 12.79 | 13.26 | 38,990 | +0.64(+5.04%) |
Dec 09, 2003 | 13.84 | 13.84 | 12.58 | 12.62 | 51,316 | -0.85(-6.28%) |
Dec 08, 2003 | 13.28 | 13.91 | 12.92 | 13.46 | 112,739 | +0.18(+1.37%) |
Dec 05, 2003 | 13.26 | 13.26 | 12.69 | 13.28 | 114,795 | +0.06(+0.42%) |
Dec 04, 2003 | 12.52 | 13.24 | 12.42 | 13.23 | 73,392 | +0.76(+6.11%) |
Dec 03, 2003 | 12.98 | 12.98 | 12.47 | 12.47 | 22,741 | -0.61(-4.65%) |
Dec 02, 2003 | 13.28 | 13.39 | 12.76 | 13.07 | 51,473 | +0.27(+2.07%) |
Dec 01, 2003 | 12.47 | 13.28 | 12.47 | 12.81 | 58,920 | -0.20(-1.50%) |
Nov 28, 2003 | 12.63 | 13.28 | 12.63 | 13.00 | 31,273 | +0.38(+3.05%) |
Nov 26, 2003 | 12.79 | 12.95 | 12.45 | 12.62 | 62,398 | -0.09(-0.72%) |
Nov 25, 2003 | 12.06 | 12.93 | 11.95 | 12.71 | 128,905 | +0.77(+6.45%) |
Nov 24, 2003 | 12.19 | 12.33 | 11.76 | 11.94 | 66,720 | +0.07(+0.58%) |
Nov 21, 2003 | 12.23 | 12.23 | 11.52 | 11.87 | 53,241 | +0.17(+1.43%) |
Nov 20, 2003 | 11.03 | 11.75 | 11.03 | 11.70 | 74,474 | +0.51(+4.56%) |
Nov 19, 2003 | 11.21 | 11.49 | 11.10 | 11.19 | 17,210 | -0.18(-1.60%) |
Nov 18, 2003 | 11.44 | 11.57 | 10.86 | 11.37 | 79,200 | +0.12(+1.06%) |
Nov 17, 2003 | 11.54 | 11.59 | 11.14 | 11.26 | 34,733 | -0.31(-2.67%) |
Nov 14, 2003 | 11.88 | 11.91 | 11.54 | 11.56 | 68,463 | -0.18(-1.54%) |
Nov 13, 2003 | 11.93 | 12.19 | 11.71 | 11.75 | 48,375 | -0.30(-2.50%) |
Nov 12, 2003 | 12.20 | 12.24 | 11.92 | 12.05 | 24,408 | +0.13(+1.11%) |
Nov 11, 2003 | 12.09 | 12.09 | 11.85 | 11.91 | 87,702 | -0.28(-2.29%) |
Nov 10, 2003 | 12.83 | 12.93 | 12.19 | 12.19 | 43,799 | -0.27(-2.13%) |
Nov 07, 2003 | 12.02 | 12.91 | 11.68 | 12.46 | 154,403 | +0.50(+4.21%) |
Nov 06, 2003 | 12.06 | 12.06 | 11.71 | 11.95 | 35,682 | -0.06(-0.52%) |
Nov 05, 2003 | 11.34 | 12.10 | 11.22 | 12.02 | 13,545 | +0.83(+7.44%) |
Nov 04, 2003 | 11.26 | 11.37 | 11.19 | 11.19 | 85,955 | -0.14(-1.24%) |