Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.76 | 14.80 | 14.40 | 14.72 | 547,811 | -0.01(-0.08%) |
Jan 29, 2004 | 14.89 | 15.09 | 14.70 | 14.73 | 529,711 | -0.06(-0.42%) |
Jan 28, 2004 | 14.70 | 15.26 | 14.70 | 14.80 | 1,153,287 | +0.22(+1.50%) |
Jan 27, 2004 | 14.88 | 14.88 | 14.56 | 14.58 | 532,274 | -0.23(-1.56%) |
Jan 26, 2004 | 14.51 | 14.84 | 14.45 | 14.81 | 337,657 | +0.30(+2.06%) |
Jan 23, 2004 | 14.98 | 15.01 | 14.47 | 14.51 | 696,457 | -0.41(-2.72%) |
Jan 22, 2004 | 15.03 | 15.07 | 14.75 | 14.91 | 419,989 | -0.12(-0.79%) |
Jan 21, 2004 | 15.13 | 15.13 | 14.91 | 15.03 | 259,970 | -0.06(-0.41%) |
Jan 20, 2004 | 15.11 | 15.13 | 15.00 | 15.10 | 364,086 | +0.08(+0.54%) |
Jan 16, 2004 | 15.05 | 15.08 | 14.80 | 15.01 | 404,291 | -0.01(-0.04%) |
Jan 15, 2004 | 15.09 | 15.09 | 14.80 | 15.02 | 282,555 | -0.01(-0.04%) |
Jan 14, 2004 | 15.08 | 15.08 | 14.93 | 15.03 | 297,612 | +0.07(+0.46%) |
Jan 13, 2004 | 15.08 | 15.14 | 14.78 | 14.96 | 331,089 | -0.09(-0.58%) |
Jan 12, 2004 | 15.21 | 15.28 | 14.98 | 15.05 | 442,894 | -0.17(-1.11%) |
Jan 09, 2004 | 15.14 | 15.28 | 15.09 | 15.21 | 486,623 | -0.01(-0.08%) |
Jan 08, 2004 | 15.45 | 15.45 | 15.22 | 15.23 | 447,379 | -0.06(-0.41%) |
Jan 07, 2004 | 15.16 | 15.34 | 15.16 | 15.29 | 585,293 | +0.13(+0.86%) |
Jan 06, 2004 | 15.34 | 15.40 | 15.08 | 15.16 | 660,577 | -0.34(-2.18%) |
Jan 05, 2004 | 15.44 | 15.55 | 15.30 | 15.50 | 519,460 | +0.15(+0.98%) |
Jan 02, 2004 | 15.48 | 15.54 | 15.31 | 15.35 | 335,414 | -0.03(-0.16%) |
Dec 31, 2003 | 15.45 | 15.56 | 15.22 | 15.37 | 783,755 | -0.07(-0.48%) |
Dec 30, 2003 | 15.44 | 15.51 | 15.29 | 15.45 | 529,391 | +0.04(+0.28%) |
Dec 29, 2003 | 15.10 | 15.41 | 15.10 | 15.40 | 457,150 | +0.36(+2.41%) |
Dec 26, 2003 | 15.05 | 15.11 | 15.01 | 15.04 | 87,137 | -0.01(-0.04%) |
Dec 24, 2003 | 15.01 | 15.08 | 14.97 | 15.05 | 152,169 | -0.05(-0.33%) |
Dec 23, 2003 | 15.07 | 15.11 | 15.00 | 15.10 | 593,142 | +0.17(+1.17%) |
Dec 22, 2003 | 15.11 | 15.11 | 14.85 | 14.92 | 919,907 | -0.19(-1.24%) |
Dec 19, 2003 | 14.95 | 15.06 | 14.75 | 15.11 | 1,242,827 | +0.18(+1.21%) |
Dec 18, 2003 | 14.67 | 14.95 | 14.55 | 14.93 | 407,334 | +0.19(+1.31%) |
Dec 17, 2003 | 14.58 | 14.73 | 14.53 | 14.73 | 340,540 | +0.09(+0.64%) |
Dec 16, 2003 | 14.67 | 14.67 | 14.55 | 14.64 | 338,137 | -0.01(-0.09%) |
Dec 15, 2003 | 14.85 | 14.97 | 14.61 | 14.65 | 509,849 | -0.25(-1.68%) |
Dec 12, 2003 | 14.86 | 14.90 | 14.54 | 14.90 | 343,743 | +0.04(+0.29%) |
Dec 11, 2003 | 14.92 | 14.95 | 14.71 | 14.86 | 501,359 | +0.00(+0.00%) |
Dec 10, 2003 | 14.64 | 14.79 | 14.54 | 14.86 | 730,255 | +0.26(+1.75%) |
Dec 09, 2003 | 14.73 | 14.81 | 14.51 | 14.60 | 447,379 | -0.06(-0.43%) |
Dec 08, 2003 | 14.12 | 14.66 | 14.34 | 14.66 | 954,505 | +0.55(+3.89%) |
Dec 05, 2003 | 13.95 | 14.30 | 13.85 | 14.12 | 769,018 | +0.21(+1.53%) |
Dec 04, 2003 | 13.75 | 13.95 | 13.73 | 13.90 | 304,660 | +0.12(+0.86%) |
Dec 03, 2003 | 13.70 | 13.79 | 13.67 | 13.78 | 434,725 | +0.07(+0.55%) |
Dec 02, 2003 | 13.62 | 13.73 | 13.58 | 13.71 | 543,647 | +0.10(+0.73%) |
Dec 01, 2003 | 13.42 | 13.61 | 13.36 | 13.61 | 509,529 | +0.25(+1.87%) |
Nov 28, 2003 | 13.44 | 13.47 | 13.33 | 13.36 | 171,551 | +0.00(+0.00%) |
Nov 26, 2003 | 13.48 | 13.48 | 13.30 | 13.36 | 639,914 | +0.01(+0.05%) |
Nov 25, 2003 | 13.35 | 13.40 | 13.24 | 13.35 | 468,523 | -0.01(-0.09%) |
Nov 24, 2003 | 13.22 | 13.40 | 13.12 | 13.37 | 572,639 | +0.16(+1.23%) |
Nov 21, 2003 | 13.14 | 13.20 | 13.14 | 13.20 | 472,527 | +0.11(+0.86%) |
Nov 20, 2003 | 13.05 | 13.12 | 13.05 | 13.09 | 528,910 | +0.04(+0.33%) |
Nov 19, 2003 | 13.11 | 13.12 | 13.02 | 13.05 | 854,554 | -0.12(-0.95%) |
Nov 18, 2003 | 13.22 | 13.29 | 13.22 | 13.17 | 497,675 | +0.06(+0.48%) |
Nov 17, 2003 | 12.98 | 13.11 | 12.95 | 13.11 | 399,325 | +0.09(+0.67%) |
Nov 14, 2003 | 13.17 | 13.31 | 13.02 | 13.02 | 245,394 | -0.22(-1.65%) |
Nov 13, 2003 | 13.30 | 13.30 | 13.08 | 13.24 | 308,985 | +0.02(+0.14%) |
Nov 12, 2003 | 13.19 | 13.23 | 13.02 | 13.22 | 665,863 | -0.04(-0.33%) |
Nov 11, 2003 | 13.05 | 13.33 | 13.04 | 13.27 | 303,378 | +0.19(+1.43%) |
Nov 10, 2003 | 13.43 | 13.43 | 13.05 | 13.08 | 434,244 | -0.26(-1.92%) |
Nov 07, 2003 | 13.48 | 13.48 | 13.26 | 13.34 | 372,896 | -0.01(-0.05%) |
Nov 06, 2003 | 13.02 | 13.34 | 12.90 | 13.34 | 661,378 | +0.42(+3.24%) |
Nov 05, 2003 | 13.25 | 13.14 | 12.90 | 12.92 | 597,146 | -0.29(-2.17%) |
Nov 04, 2003 | 13.25 | 13.25 | 13.05 | 13.21 | 365,356 | +0.00(+0.00%) |