Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.99 | 17.35 | 16.75 | 17.35 | 44,800 | +0.36(+2.12%) |
Jan 29, 2004 | 16.90 | 17.14 | 16.70 | 16.99 | 34,300 | -0.02(-0.12%) |
Jan 28, 2004 | 16.71 | 17.25 | 16.71 | 17.01 | 35,800 | -0.28(-1.62%) |
Jan 27, 2004 | 17.29 | 17.30 | 17.00 | 17.29 | 19,500 | -0.01(-0.06%) |
Jan 26, 2004 | 17.00 | 17.30 | 16.15 | 17.30 | 192,600 | +0.26(+1.53%) |
Jan 23, 2004 | 16.03 | 17.11 | 15.96 | 17.04 | 98,900 | +1.00(+6.23%) |
Jan 22, 2004 | 16.74 | 16.77 | 15.81 | 16.04 | 55,800 | -0.37(-2.25%) |
Jan 21, 2004 | 15.98 | 16.55 | 15.80 | 16.41 | 36,100 | +0.41(+2.56%) |
Jan 20, 2004 | 15.85 | 16.00 | 15.49 | 16.00 | 60,900 | -0.02(-0.12%) |
Jan 16, 2004 | 15.20 | 16.02 | 14.99 | 16.02 | 136,600 | +0.89(+5.88%) |
Jan 15, 2004 | 14.98 | 15.22 | 14.98 | 15.13 | 24,554 | -0.01(-0.07%) |
Jan 14, 2004 | 15.09 | 15.15 | 14.98 | 15.14 | 26,415 | +0.05(+0.33%) |
Jan 13, 2004 | 15.00 | 15.14 | 14.81 | 15.09 | 40,522 | +0.09(+0.60%) |
Jan 12, 2004 | 14.93 | 15.04 | 14.65 | 15.00 | 16,145 | +0.00(+0.00%) |
Jan 09, 2004 | 14.71 | 15.05 | 14.60 | 15.00 | 26,702 | +0.19(+1.28%) |
Jan 08, 2004 | 15.12 | 15.12 | 14.59 | 14.81 | 6,627 | -0.30(-1.99%) |
Jan 07, 2004 | 14.94 | 15.11 | 14.72 | 15.11 | 13,224 | +0.11(+0.73%) |
Jan 06, 2004 | 14.90 | 15.10 | 14.26 | 15.00 | 61,300 | -0.08(-0.53%) |
Jan 05, 2004 | 14.56 | 15.09 | 14.39 | 15.08 | 42,000 | +0.28(+1.89%) |
Jan 02, 2004 | 14.89 | 15.00 | 14.66 | 14.80 | 42,800 | -0.30(-1.99%) |
Dec 31, 2003 | 14.77 | 15.11 | 14.65 | 15.10 | 63,400 | +0.25(+1.68%) |
Dec 30, 2003 | 14.69 | 14.90 | 14.69 | 14.85 | 7,266 | -0.05(-0.34%) |
Dec 29, 2003 | 14.78 | 15.11 | 14.72 | 14.90 | 23,407 | +0.03(+0.20%) |
Dec 26, 2003 | 14.96 | 14.96 | 14.84 | 14.87 | 2,000 | -0.13(-0.87%) |
Dec 24, 2003 | 14.98 | 15.00 | 14.86 | 15.00 | 36,000 | -0.02(-0.13%) |
Dec 23, 2003 | 15.05 | 15.11 | 14.95 | 15.02 | 24,697 | +0.00(+0.00%) |
Dec 22, 2003 | 14.89 | 15.10 | 14.89 | 15.02 | 73,433 | +0.07(+0.47%) |
Dec 19, 2003 | 15.11 | 15.11 | 14.95 | 14.95 | 21,966 | -0.15(-0.99%) |
Dec 18, 2003 | 14.80 | 15.11 | 14.52 | 15.10 | 63,027 | +0.47(+3.21%) |
Dec 17, 2003 | 14.76 | 14.76 | 14.45 | 14.63 | 12,918 | -0.10(-0.68%) |
Dec 16, 2003 | 14.58 | 14.75 | 14.31 | 14.73 | 39,230 | +0.08(+0.55%) |
Dec 15, 2003 | 14.50 | 14.70 | 14.20 | 14.65 | 42,150 | +0.15(+1.03%) |
Dec 12, 2003 | 14.45 | 14.50 | 14.12 | 14.50 | 33,286 | +0.10(+0.69%) |
Dec 11, 2003 | 13.56 | 14.40 | 13.56 | 14.40 | 70,100 | +0.63(+4.58%) |
Dec 10, 2003 | 13.78 | 13.87 | 13.17 | 13.77 | 21,092 | -0.11(-0.79%) |
Dec 09, 2003 | 14.00 | 14.02 | 13.75 | 13.88 | 32,883 | -0.12(-0.86%) |
Dec 08, 2003 | 13.58 | 14.05 | 13.50 | 14.00 | 57,070 | +0.42(+3.09%) |
Dec 05, 2003 | 13.45 | 13.45 | 13.20 | 13.58 | 10,300 | +0.08(+0.59%) |
Dec 04, 2003 | 13.20 | 13.50 | 13.20 | 13.50 | 38,346 | +0.17(+1.28%) |
Dec 03, 2003 | 13.18 | 13.37 | 13.10 | 13.33 | 155,600 | +0.16(+1.21%) |
Dec 02, 2003 | 12.97 | 13.17 | 12.97 | 13.17 | 78,906 | +0.12(+0.92%) |
Dec 01, 2003 | 12.33 | 13.22 | 12.33 | 13.05 | 77,035 | +0.72(+5.84%) |
Nov 28, 2003 | 12.33 | 12.33 | 12.33 | 12.33 | 500 | -0.12(-0.96%) |
Nov 26, 2003 | 12.25 | 12.45 | 12.25 | 12.45 | 2,448 | -0.00(-0.01%) |
Nov 25, 2003 | 12.26 | 12.50 | 12.26 | 12.45 | 10,827 | -0.05(-0.40%) |
Nov 24, 2003 | 12.67 | 12.67 | 12.45 | 12.50 | 15,115 | -0.15(-1.19%) |
Nov 21, 2003 | 12.10 | 12.76 | 12.10 | 12.65 | 51,898 | +0.25(+2.02%) |
Nov 20, 2003 | 12.20 | 12.40 | 12.14 | 12.40 | 60,350 | +0.30(+2.48%) |
Nov 19, 2003 | 12.00 | 12.11 | 11.99 | 12.10 | 31,574 | -0.10(-0.82%) |
Nov 18, 2003 | 12.23 | 12.42 | 12.20 | 12.20 | 63,450 | -0.24(-1.93%) |
Nov 17, 2003 | 12.30 | 12.44 | 12.10 | 12.44 | 28,774 | +0.02(+0.16%) |
Nov 14, 2003 | 12.39 | 12.50 | 12.30 | 12.42 | 8,285 | +0.02(+0.16%) |
Nov 13, 2003 | 12.10 | 12.48 | 12.00 | 12.40 | 18,380 | -0.08(-0.64%) |
Nov 12, 2003 | 12.45 | 12.50 | 12.14 | 12.48 | 14,790 | +0.30(+2.46%) |
Nov 11, 2003 | 12.10 | 12.25 | 12.10 | 12.18 | 38,195 | -0.31(-2.48%) |
Nov 10, 2003 | 12.50 | 12.50 | 12.20 | 12.49 | 11,600 | +0.04(+0.32%) |
Nov 07, 2003 | 12.30 | 12.50 | 12.30 | 12.45 | 16,385 | +0.15(+1.22%) |
Nov 06, 2003 | 12.30 | 12.30 | 12.19 | 12.30 | 21,260 | +0.03(+0.24%) |
Nov 05, 2003 | 12.43 | 12.49 | 12.00 | 12.27 | 30,600 | +0.02(+0.16%) |
Nov 04, 2003 | 12.13 | 12.38 | 12.00 | 12.25 | 20,600 | +0.03(+0.25%) |