Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.41 | 15.43 | 15.25 | 15.33 | 332,436 | +0.06(+0.37%) |
Jan 29, 2004 | 15.60 | 15.60 | 15.06 | 15.27 | 727,673 | -0.37(-2.39%) |
Jan 28, 2004 | 16.01 | 16.07 | 15.56 | 15.65 | 448,937 | -0.43(-2.68%) |
Jan 27, 2004 | 16.23 | 16.23 | 16.00 | 16.08 | 629,376 | -0.21(-1.27%) |
Jan 26, 2004 | 16.48 | 16.48 | 16.20 | 16.28 | 681,938 | -0.20(-1.20%) |
Jan 23, 2004 | 16.57 | 16.65 | 16.47 | 16.48 | 907,203 | +0.11(+0.70%) |
Jan 22, 2004 | 15.88 | 16.53 | 15.67 | 16.37 | 1,618,494 | +0.08(+0.47%) |
Jan 21, 2004 | 16.16 | 16.48 | 15.97 | 16.29 | 516,744 | +0.14(+0.86%) |
Jan 20, 2004 | 16.11 | 16.26 | 15.95 | 16.15 | 787,289 | +0.35(+2.23%) |
Jan 16, 2004 | 15.46 | 15.83 | 15.39 | 15.80 | 906,975 | +0.44(+2.86%) |
Jan 15, 2004 | 15.51 | 15.51 | 15.18 | 15.36 | 514,696 | +0.05(+0.36%) |
Jan 14, 2004 | 15.35 | 15.40 | 15.24 | 15.30 | 557,473 | +0.03(+0.22%) |
Jan 13, 2004 | 15.25 | 15.39 | 15.18 | 15.27 | 442,338 | +0.08(+0.51%) |
Jan 12, 2004 | 15.31 | 15.37 | 15.14 | 15.20 | 410,937 | -0.11(-0.72%) |
Jan 09, 2004 | 15.60 | 15.72 | 15.30 | 15.30 | 487,618 | -0.30(-1.90%) |
Jan 08, 2004 | 15.37 | 15.64 | 15.23 | 15.60 | 755,433 | +0.32(+2.08%) |
Jan 07, 2004 | 15.28 | 15.36 | 15.09 | 15.28 | 468,277 | -0.03(-0.22%) |
Jan 06, 2004 | 15.24 | 15.41 | 15.22 | 15.32 | 579,090 | +0.08(+0.55%) |
Jan 05, 2004 | 15.01 | 15.27 | 15.00 | 15.23 | 513,330 | +0.30(+2.03%) |
Jan 02, 2004 | 15.21 | 15.35 | 14.88 | 14.93 | 1,013,464 | -0.18(-1.18%) |
Dec 31, 2003 | 15.33 | 15.35 | 15.03 | 15.11 | 365,429 | -0.21(-1.36%) |
Dec 30, 2003 | 15.37 | 15.40 | 15.34 | 15.32 | 295,347 | -0.07(-0.43%) |
Dec 29, 2003 | 15.33 | 15.45 | 15.33 | 15.38 | 569,760 | +0.05(+0.36%) |
Dec 26, 2003 | 15.23 | 15.40 | 15.19 | 15.33 | 198,642 | +0.12(+0.77%) |
Dec 24, 2003 | 15.33 | 15.33 | 15.16 | 15.21 | 200,235 | -0.08(-0.55%) |
Dec 23, 2003 | 15.36 | 15.56 | 15.18 | 15.29 | 606,849 | -0.07(-0.43%) |
Dec 22, 2003 | 14.81 | 15.60 | 14.81 | 15.36 | 1,468,545 | +0.61(+4.11%) |
Dec 19, 2003 | 14.53 | 14.88 | 14.48 | 14.75 | 879,443 | +0.27(+1.87%) |
Dec 18, 2003 | 14.39 | 14.94 | 14.24 | 14.48 | 2,157,537 | +0.15(+1.04%) |
Dec 17, 2003 | 13.34 | 14.88 | 13.34 | 14.33 | 2,836,972 | +1.07(+8.03%) |
Dec 16, 2003 | 13.48 | 13.62 | 13.16 | 13.27 | 732,224 | -0.48(-3.50%) |
Dec 15, 2003 | 13.93 | 13.98 | 13.74 | 13.75 | 426,638 | -0.03(-0.21%) |
Dec 12, 2003 | 13.71 | 13.78 | 13.58 | 13.78 | 232,546 | +0.10(+0.76%) |
Dec 11, 2003 | 13.31 | 13.76 | 13.31 | 13.67 | 604,347 | +0.37(+2.79%) |
Dec 10, 2003 | 13.49 | 13.62 | 13.31 | 13.30 | 1,028,937 | -0.00(-0.02%) |
Dec 09, 2003 | 13.09 | 13.35 | 13.08 | 13.31 | 1,618,721 | +0.23(+1.76%) |
Dec 08, 2003 | 12.49 | 13.17 | 12.48 | 13.07 | 930,412 | +0.55(+4.42%) |
Dec 05, 2003 | 12.50 | 12.64 | 12.38 | 12.52 | 217,300 | -0.00(-0.04%) |
Dec 04, 2003 | 12.36 | 12.55 | 12.17 | 12.53 | 703,782 | +0.19(+1.51%) |
Dec 03, 2003 | 12.43 | 12.56 | 12.35 | 12.34 | 813,456 | -0.08(-0.62%) |
Dec 02, 2003 | 12.51 | 12.59 | 12.42 | 12.42 | 833,025 | -0.11(-0.88%) |
Dec 01, 2003 | 12.18 | 12.58 | 12.18 | 12.53 | 702,416 | +0.38(+3.13%) |
Nov 28, 2003 | 12.05 | 12.19 | 12.03 | 12.15 | 75,315 | +0.08(+0.64%) |
Nov 26, 2003 | 12.12 | 12.14 | 11.82 | 12.07 | 233,683 | +0.04(+0.31%) |
Nov 25, 2003 | 11.87 | 12.05 | 11.84 | 12.03 | 483,295 | +0.17(+1.41%) |
Nov 24, 2003 | 11.60 | 11.87 | 11.60 | 11.86 | 653,723 | +0.27(+2.31%) |
Nov 21, 2003 | 11.45 | 11.65 | 11.40 | 11.60 | 346,771 | +0.20(+1.77%) |
Nov 20, 2003 | 11.33 | 11.49 | 11.22 | 11.39 | 367,250 | +0.11(+0.93%) |
Nov 19, 2003 | 11.34 | 11.34 | 11.20 | 11.29 | 197,960 | +0.08(+0.73%) |
Nov 18, 2003 | 11.47 | 11.50 | 11.14 | 11.21 | 220,486 | -0.16(-1.45%) |
Nov 17, 2003 | 11.24 | 11.45 | 11.21 | 11.37 | 319,466 | -0.11(-0.92%) |
Nov 14, 2003 | 11.59 | 11.78 | 11.34 | 11.48 | 886,269 | -0.47(-3.90%) |
Nov 13, 2003 | 12.05 | 12.06 | 11.87 | 11.94 | 445,523 | -0.11(-0.89%) |
Nov 12, 2003 | 11.88 | 12.07 | 11.88 | 12.05 | 454,397 | +0.20(+1.65%) |
Nov 11, 2003 | 11.95 | 11.95 | 11.83 | 11.86 | 283,287 | -0.10(-0.81%) |
Nov 10, 2003 | 12.25 | 12.36 | 11.95 | 11.95 | 270,090 | -0.40(-3.24%) |
Nov 07, 2003 | 12.42 | 12.42 | 12.35 | 12.35 | 364,747 | -0.04(-0.34%) |
Nov 06, 2003 | 12.44 | 12.46 | 12.37 | 12.39 | 344,951 | +0.01(+0.07%) |
Nov 05, 2003 | 12.58 | 12.58 | 12.22 | 12.38 | 438,925 | +0.01(+0.09%) |
Nov 04, 2003 | 12.58 | 12.58 | 12.35 | 12.37 | 504,229 | -0.27(-2.15%) |