Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.31 | 15.58 | 15.08 | 15.26 | 56,102 | -0.24(-1.56%) |
Jan 29, 2004 | 15.44 | 15.58 | 15.12 | 15.50 | 65,663 | +0.06(+0.37%) |
Jan 28, 2004 | 15.59 | 15.80 | 15.33 | 15.44 | 105,033 | -0.18(-1.18%) |
Jan 27, 2004 | 16.00 | 16.07 | 15.50 | 15.63 | 56,523 | -0.32(-2.01%) |
Jan 26, 2004 | 15.97 | 16.08 | 15.35 | 15.95 | 83,520 | +0.01(+0.09%) |
Jan 23, 2004 | 16.09 | 16.26 | 15.61 | 15.93 | 62,991 | -0.19(-1.19%) |
Jan 22, 2004 | 16.24 | 16.29 | 15.73 | 16.12 | 70,584 | -0.04(-0.26%) |
Jan 21, 2004 | 15.89 | 16.57 | 15.65 | 16.17 | 125,702 | +0.16(+1.02%) |
Jan 20, 2004 | 15.25 | 16.12 | 15.03 | 16.00 | 121,484 | +0.33(+2.13%) |
Jan 16, 2004 | 15.35 | 15.82 | 15.33 | 15.67 | 87,597 | +0.26(+1.71%) |
Jan 15, 2004 | 16.71 | 16.71 | 15.40 | 15.40 | 121,288 | -0.96(-5.87%) |
Jan 14, 2004 | 15.72 | 16.48 | 15.57 | 16.36 | 191,381 | +0.74(+4.73%) |
Jan 13, 2004 | 15.91 | 16.19 | 15.23 | 15.63 | 141,090 | -0.54(-3.34%) |
Jan 12, 2004 | 15.59 | 16.19 | 15.34 | 16.17 | 95,599 | +0.58(+3.70%) |
Jan 09, 2004 | 15.97 | 16.18 | 15.57 | 15.59 | 129,691 | -0.47(-2.92%) |
Jan 08, 2004 | 15.62 | 16.07 | 15.62 | 16.06 | 68,990 | +0.42(+2.68%) |
Jan 07, 2004 | 15.21 | 15.64 | 15.21 | 15.64 | 80,415 | +0.42(+2.76%) |
Jan 06, 2004 | 15.15 | 15.31 | 15.09 | 15.22 | 182,226 | -0.18(-1.20%) |
Jan 05, 2004 | 15.31 | 15.48 | 15.15 | 15.40 | 124,858 | -0.03(-0.18%) |
Jan 02, 2004 | 15.51 | 15.79 | 15.31 | 15.43 | 72,693 | -0.07(-0.46%) |
Dec 31, 2003 | 15.80 | 15.87 | 15.17 | 15.50 | 102,080 | -0.24(-1.54%) |
Dec 30, 2003 | 15.54 | 15.80 | 15.24 | 15.75 | 108,930 | +0.04(+0.23%) |
Dec 29, 2003 | 15.00 | 15.72 | 15.00 | 15.71 | 90,037 | +0.78(+5.19%) |
Dec 26, 2003 | 14.89 | 14.94 | 14.89 | 14.94 | 21,006 | +0.01(+0.05%) |
Dec 24, 2003 | 14.94 | 14.94 | 14.84 | 14.93 | 33,320 | -0.04(-0.24%) |
Dec 23, 2003 | 14.87 | 15.26 | 14.74 | 14.96 | 176,978 | +0.03(+0.19%) |
Dec 22, 2003 | 14.66 | 15.11 | 14.66 | 14.94 | 163,593 | +0.14(+0.96%) |
Dec 19, 2003 | 15.75 | 15.75 | 14.66 | 14.79 | 360,287 | -0.71(-4.59%) |
Dec 18, 2003 | 15.40 | 15.75 | 15.01 | 15.50 | 260,784 | -0.16(-1.00%) |
Dec 17, 2003 | 15.59 | 15.77 | 15.53 | 15.66 | 95,837 | -0.41(-2.57%) |
Dec 16, 2003 | 15.65 | 16.22 | 15.54 | 16.07 | 126,898 | +0.31(+1.99%) |
Dec 15, 2003 | 16.81 | 16.91 | 15.66 | 15.76 | 133,213 | -0.94(-5.62%) |
Dec 12, 2003 | 16.64 | 16.87 | 16.17 | 16.70 | 175,225 | +0.05(+0.30%) |
Dec 11, 2003 | 16.33 | 16.78 | 16.11 | 16.65 | 92,519 | +0.18(+1.08%) |
Dec 10, 2003 | 15.82 | 16.69 | 15.82 | 16.47 | 78,312 | +0.26(+1.62%) |
Dec 09, 2003 | 16.24 | 16.52 | 15.86 | 16.21 | 73,059 | -0.02(-0.13%) |
Dec 08, 2003 | 16.83 | 16.89 | 16.22 | 16.23 | 82,934 | -0.53(-3.14%) |
Dec 05, 2003 | 16.71 | 16.89 | 16.61 | 16.76 | 149,389 | -0.11(-0.67%) |
Dec 04, 2003 | 16.25 | 16.91 | 16.12 | 16.87 | 251,863 | +0.60(+3.72%) |
Dec 03, 2003 | 16.93 | 16.96 | 16.24 | 16.27 | 101,816 | -0.48(-2.89%) |
Dec 02, 2003 | 16.26 | 16.88 | 16.22 | 16.75 | 146,513 | +0.47(+2.88%) |
Dec 01, 2003 | 17.28 | 17.28 | 16.25 | 16.28 | 354,368 | -0.82(-4.82%) |
Nov 28, 2003 | 16.54 | 17.18 | 16.54 | 17.10 | 128,553 | +0.47(+2.82%) |
Nov 26, 2003 | 16.61 | 16.79 | 16.38 | 16.64 | 135,570 | +0.14(+0.82%) |
Nov 25, 2003 | 15.91 | 16.59 | 15.80 | 16.50 | 252,244 | +0.58(+3.66%) |
Nov 24, 2003 | 15.65 | 15.92 | 15.27 | 15.92 | 243,570 | +0.38(+2.47%) |
Nov 21, 2003 | 15.35 | 15.66 | 15.35 | 15.53 | 129,878 | +0.09(+0.60%) |
Nov 20, 2003 | 15.14 | 15.65 | 14.99 | 15.44 | 201,478 | +0.32(+2.12%) |
Nov 19, 2003 | 14.62 | 15.29 | 14.62 | 15.12 | 143,372 | +0.39(+2.66%) |
Nov 18, 2003 | 15.33 | 15.40 | 14.66 | 14.73 | 225,160 | -0.41(-2.68%) |
Nov 17, 2003 | 14.43 | 15.29 | 14.34 | 15.13 | 334,599 | +0.70(+4.83%) |
Nov 14, 2003 | 14.51 | 14.58 | 14.20 | 14.44 | 118,949 | -0.08(-0.54%) |
Nov 13, 2003 | 14.25 | 14.79 | 13.89 | 14.52 | 136,375 | +0.26(+1.80%) |
Nov 12, 2003 | 14.22 | 14.26 | 14.09 | 14.26 | 112,967 | +0.06(+0.45%) |
Nov 11, 2003 | 14.42 | 14.49 | 14.12 | 14.20 | 153,153 | -0.26(-1.77%) |
Nov 10, 2003 | 14.27 | 14.59 | 14.27 | 14.45 | 109,286 | +0.19(+1.30%) |
Nov 07, 2003 | 14.56 | 14.69 | 14.23 | 14.27 | 198,923 | -0.14(-0.94%) |
Nov 06, 2003 | 14.52 | 14.56 | 14.22 | 14.40 | 100,116 | +0.08(+0.55%) |
Nov 05, 2003 | 14.62 | 14.62 | 14.22 | 14.32 | 127,863 | -0.23(-1.56%) |
Nov 04, 2003 | 14.69 | 14.81 | 14.32 | 14.55 | 124,549 | -0.04(-0.29%) |