Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.05 | 16.05 | 15.75 | 15.79 | 236,135 | -0.26(-1.60%) |
Jan 29, 2004 | 15.96 | 16.26 | 15.79 | 16.05 | 448,611 | +0.09(+0.59%) |
Jan 28, 2004 | 16.22 | 16.26 | 15.86 | 15.96 | 458,216 | -0.26(-1.63%) |
Jan 27, 2004 | 16.22 | 16.26 | 16.17 | 16.22 | 327,029 | +0.00(+0.00%) |
Jan 26, 2004 | 16.22 | 16.26 | 16.03 | 16.22 | 420,968 | -0.03(-0.16%) |
Jan 23, 2004 | 16.22 | 16.41 | 16.19 | 16.25 | 391,568 | +0.03(+0.16%) |
Jan 22, 2004 | 16.07 | 16.25 | 16.06 | 16.22 | 538,684 | +0.15(+0.96%) |
Jan 21, 2004 | 16.20 | 16.20 | 15.99 | 16.07 | 363,340 | -0.14(-0.84%) |
Jan 20, 2004 | 16.09 | 16.20 | 16.08 | 16.20 | 308,522 | +0.11(+0.69%) |
Jan 16, 2004 | 16.01 | 16.20 | 16.01 | 16.09 | 150,278 | +0.03(+0.21%) |
Jan 15, 2004 | 16.09 | 16.22 | 15.94 | 16.06 | 362,754 | +0.03(+0.16%) |
Jan 14, 2004 | 15.56 | 16.08 | 15.54 | 16.03 | 662,960 | +0.48(+3.07%) |
Jan 13, 2004 | 15.37 | 15.62 | 15.32 | 15.56 | 376,458 | +0.20(+1.33%) |
Jan 12, 2004 | 15.14 | 15.38 | 15.04 | 15.35 | 308,991 | +0.20(+1.30%) |
Jan 09, 2004 | 15.37 | 15.54 | 15.14 | 15.15 | 330,074 | -0.34(-2.20%) |
Jan 08, 2004 | 15.57 | 15.58 | 15.37 | 15.50 | 301,494 | +0.00(+0.00%) |
Jan 07, 2004 | 15.27 | 15.52 | 15.27 | 15.50 | 204,510 | +0.22(+1.45%) |
Jan 06, 2004 | 15.32 | 15.46 | 15.27 | 15.27 | 591,862 | -0.13(-0.83%) |
Jan 05, 2004 | 15.28 | 15.43 | 15.15 | 15.40 | 506,239 | +0.18(+1.18%) |
Jan 02, 2004 | 15.07 | 15.37 | 15.07 | 15.22 | 258,156 | +0.26(+1.77%) |
Dec 31, 2003 | 15.30 | 15.32 | 14.93 | 14.96 | 285,447 | -0.37(-2.40%) |
Dec 30, 2003 | 15.07 | 15.32 | 14.94 | 15.32 | 375,521 | +0.15(+1.01%) |
Dec 29, 2003 | 14.94 | 15.17 | 14.95 | 15.17 | 323,398 | +0.23(+1.54%) |
Dec 26, 2003 | 14.88 | 15.02 | 14.86 | 14.94 | 107,526 | +0.02(+0.11%) |
Dec 24, 2003 | 14.98 | 15.03 | 14.84 | 14.92 | 96,750 | -0.14(-0.91%) |
Dec 23, 2003 | 15.00 | 15.07 | 14.83 | 15.06 | 314,027 | +0.16(+1.09%) |
Dec 22, 2003 | 14.43 | 14.94 | 14.43 | 14.90 | 926,153 | +0.52(+3.62%) |
Dec 19, 2003 | 14.24 | 14.38 | 14.10 | 14.38 | 359,474 | +0.15(+1.02%) |
Dec 18, 2003 | 13.96 | 14.29 | 13.96 | 14.23 | 388,523 | +0.21(+1.52%) |
Dec 17, 2003 | 13.94 | 14.05 | 13.74 | 14.02 | 174,407 | +0.13(+0.92%) |
Dec 16, 2003 | 13.86 | 13.86 | 13.79 | 13.89 | 368,376 | +0.03(+0.18%) |
Dec 15, 2003 | 14.09 | 14.13 | 13.88 | 13.86 | 353,032 | -0.04(-0.31%) |
Dec 12, 2003 | 13.75 | 13.96 | 13.66 | 13.91 | 233,676 | +0.06(+0.43%) |
Dec 11, 2003 | 13.46 | 13.85 | 13.46 | 13.85 | 274,203 | +0.32(+2.33%) |
Dec 10, 2003 | 13.50 | 13.60 | 13.41 | 13.53 | 346,590 | -0.13(-0.94%) |
Dec 09, 2003 | 13.57 | 13.72 | 13.56 | 13.66 | 423,311 | +0.15(+1.07%) |
Dec 08, 2003 | 13.36 | 13.53 | 13.33 | 13.51 | 309,459 | +0.15(+1.15%) |
Dec 05, 2003 | 13.23 | 13.39 | 13.23 | 13.36 | 422,022 | -0.01(-0.06%) |
Dec 04, 2003 | 13.11 | 13.40 | 13.09 | 13.37 | 581,789 | +0.26(+1.95%) |
Dec 03, 2003 | 13.08 | 13.15 | 13.02 | 13.11 | 311,685 | +0.05(+0.39%) |
Dec 02, 2003 | 13.02 | 13.10 | 12.97 | 13.06 | 307,819 | +0.01(+0.07%) |
Dec 01, 2003 | 13.02 | 13.11 | 12.94 | 13.05 | 371,422 | +0.12(+0.92%) |
Nov 28, 2003 | 12.93 | 13.04 | 12.89 | 12.93 | 118,419 | -0.09(-0.66%) |
Nov 26, 2003 | 13.06 | 13.06 | 12.90 | 13.02 | 154,261 | -0.09(-0.72%) |
Nov 25, 2003 | 12.98 | 13.12 | 12.96 | 13.11 | 310,514 | +0.14(+1.05%) |
Nov 24, 2003 | 12.84 | 12.98 | 12.80 | 12.98 | 352,915 | +0.17(+1.33%) |
Nov 21, 2003 | 12.96 | 12.96 | 12.77 | 12.81 | 266,004 | -0.15(-1.19%) |
Nov 20, 2003 | 13.05 | 13.18 | 12.87 | 12.96 | 418,977 | -0.17(-1.30%) |
Nov 19, 2003 | 12.93 | 13.15 | 12.85 | 13.13 | 588,817 | +0.13(+0.99%) |
Nov 18, 2003 | 13.06 | 13.06 | 12.89 | 13.00 | 776,929 | +0.19(+1.47%) |
Nov 17, 2003 | 12.62 | 12.81 | 12.59 | 12.81 | 539,856 | -0.09(-0.73%) |
Nov 14, 2003 | 12.76 | 13.03 | 12.76 | 12.91 | 505,654 | +0.08(+0.60%) |
Nov 13, 2003 | 12.78 | 12.92 | 12.68 | 12.83 | 353,852 | +0.09(+0.67%) |
Nov 12, 2003 | 12.51 | 12.79 | 12.43 | 12.75 | 395,316 | +0.26(+2.12%) |
Nov 11, 2003 | 12.54 | 12.68 | 12.42 | 12.48 | 282,051 | -0.05(-0.41%) |
Nov 10, 2003 | 12.86 | 12.86 | 12.56 | 12.53 | 312,739 | -0.27(-2.13%) |
Nov 07, 2003 | 12.93 | 12.94 | 12.72 | 12.81 | 292,475 | -0.02(-0.13%) |
Nov 06, 2003 | 12.64 | 12.89 | 12.62 | 12.82 | 307,117 | +0.14(+1.08%) |
Nov 05, 2003 | 12.58 | 12.73 | 12.58 | 12.69 | 343,427 | +0.01(+0.07%) |
Nov 04, 2003 | 12.58 | 12.68 | 12.58 | 12.68 | 248,449 | +0.08(+0.61%) |