Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.65 | 15.14 | 14.58 | 14.78 | 764,519 | +0.03(+0.17%) |
Jan 29, 2004 | 14.43 | 14.88 | 14.29 | 14.76 | 1,160,965 | -0.72(-4.67%) |
Jan 28, 2004 | 15.67 | 15.68 | 15.47 | 15.48 | 168,667 | -0.19(-1.21%) |
Jan 27, 2004 | 15.67 | 15.71 | 15.40 | 15.67 | 949,580 | -0.10(-0.60%) |
Jan 26, 2004 | 15.64 | 15.85 | 15.62 | 15.76 | 330,556 | +0.08(+0.53%) |
Jan 23, 2004 | 15.56 | 15.82 | 15.54 | 15.68 | 147,859 | +0.11(+0.69%) |
Jan 22, 2004 | 15.29 | 15.92 | 15.29 | 15.57 | 263,089 | +0.21(+1.36%) |
Jan 21, 2004 | 15.19 | 15.38 | 15.10 | 15.36 | 160,785 | +0.11(+0.71%) |
Jan 20, 2004 | 15.23 | 15.32 | 15.03 | 15.26 | 371,540 | +0.03(+0.21%) |
Jan 16, 2004 | 15.23 | 15.23 | 15.14 | 15.23 | 236,291 | +0.00(+0.00%) |
Jan 15, 2004 | 15.48 | 15.50 | 15.16 | 15.23 | 473,844 | -0.38(-2.44%) |
Jan 14, 2004 | 15.83 | 15.89 | 15.54 | 15.61 | 201,770 | -0.23(-1.48%) |
Jan 13, 2004 | 15.89 | 15.95 | 15.76 | 15.84 | 654,649 | +0.06(+0.36%) |
Jan 12, 2004 | 15.48 | 15.78 | 15.26 | 15.78 | 804,873 | +0.30(+1.97%) |
Jan 09, 2004 | 15.16 | 15.56 | 15.10 | 15.48 | 557,704 | +0.32(+2.13%) |
Jan 08, 2004 | 15.35 | 15.43 | 14.88 | 15.16 | 830,882 | -0.20(-1.32%) |
Jan 07, 2004 | 15.01 | 17.33 | 15.01 | 15.36 | 2,318,936 | +0.47(+3.15%) |
Jan 06, 2004 | 13.96 | 15.13 | 13.96 | 14.89 | 592,384 | +0.85(+6.05%) |
Jan 05, 2004 | 13.44 | 14.07 | 13.42 | 14.04 | 335,284 | +0.70(+5.23%) |
Jan 02, 2004 | 13.44 | 13.54 | 13.26 | 13.34 | 127,682 | -0.13(-0.99%) |
Dec 31, 2003 | 13.40 | 13.48 | 13.29 | 13.47 | 60,846 | +0.04(+0.33%) |
Dec 30, 2003 | 13.39 | 13.47 | 13.33 | 13.43 | 44,925 | +0.01(+0.05%) |
Dec 29, 2003 | 13.07 | 13.80 | 13.07 | 13.42 | 134,303 | +0.32(+2.42%) |
Dec 26, 2003 | 13.10 | 13.23 | 13.09 | 13.11 | 19,704 | -0.05(-0.39%) |
Dec 24, 2003 | 13.20 | 13.21 | 13.10 | 13.16 | 14,029 | -0.06(-0.48%) |
Dec 23, 2003 | 13.37 | 13.37 | 13.22 | 13.22 | 90,008 | -0.10(-0.76%) |
Dec 22, 2003 | 13.23 | 13.47 | 13.16 | 13.32 | 183,011 | +0.01(+0.05%) |
Dec 19, 2003 | 13.39 | 13.73 | 13.28 | 13.32 | 584,344 | -0.03(-0.24%) |
Dec 18, 2003 | 12.94 | 13.35 | 12.93 | 13.35 | 232,666 | +0.50(+3.90%) |
Dec 17, 2003 | 12.80 | 12.94 | 12.77 | 12.85 | 50,442 | +0.06(+0.45%) |
Dec 16, 2003 | 12.85 | 12.87 | 12.75 | 12.79 | 111,604 | -0.08(-0.64%) |
Dec 15, 2003 | 12.94 | 12.95 | 12.80 | 12.87 | 167,248 | +0.03(+0.20%) |
Dec 12, 2003 | 12.76 | 12.91 | 12.69 | 12.85 | 77,082 | -0.02(-0.15%) |
Dec 11, 2003 | 12.69 | 12.95 | 12.69 | 12.87 | 126,106 | +0.18(+1.40%) |
Dec 10, 2003 | 12.74 | 12.78 | 12.68 | 12.69 | 164,883 | -0.08(-0.65%) |
Dec 09, 2003 | 12.82 | 12.98 | 12.72 | 12.77 | 251,109 | -0.03(-0.25%) |
Dec 08, 2003 | 12.72 | 12.84 | 12.72 | 12.80 | 52,334 | +0.04(+0.30%) |
Dec 05, 2003 | 13.07 | 13.07 | 12.69 | 12.76 | 65,890 | -0.27(-2.09%) |
Dec 04, 2003 | 12.99 | 13.09 | 12.87 | 13.04 | 124,372 | +0.08(+0.64%) |
Dec 03, 2003 | 12.91 | 12.99 | 12.89 | 12.95 | 125,002 | +0.04(+0.34%) |
Dec 02, 2003 | 13.09 | 13.09 | 12.87 | 12.91 | 65,417 | -0.13(-0.97%) |
Dec 01, 2003 | 13.00 | 13.13 | 13.00 | 13.04 | 353,885 | +0.06(+0.49%) |
Nov 28, 2003 | 12.80 | 13.05 | 12.69 | 12.97 | 430,179 | +0.27(+2.15%) |
Nov 26, 2003 | 12.78 | 12.78 | 12.66 | 12.70 | 324,093 | +0.03(+0.25%) |
Nov 25, 2003 | 12.61 | 12.71 | 12.61 | 12.67 | 218,006 | +0.08(+0.60%) |
Nov 24, 2003 | 12.71 | 12.73 | 12.34 | 12.59 | 770,982 | -0.09(-0.70%) |
Nov 21, 2003 | 12.91 | 12.91 | 12.62 | 12.68 | 456,031 | -0.16(-1.28%) |
Nov 20, 2003 | 13.05 | 13.07 | 12.83 | 12.85 | 97,101 | -0.20(-1.56%) |
Nov 19, 2003 | 13.02 | 13.05 | 12.84 | 13.05 | 208,548 | +0.03(+0.20%) |
Nov 18, 2003 | 13.10 | 13.23 | 13.02 | 13.02 | 223,208 | -0.01(-0.10%) |
Nov 17, 2003 | 12.94 | 13.07 | 12.88 | 13.04 | 140,608 | -0.19(-1.44%) |
Nov 14, 2003 | 13.37 | 13.39 | 13.29 | 13.23 | 442,475 | -0.10(-0.71%) |
Nov 13, 2003 | 13.33 | 13.38 | 13.26 | 13.32 | 131,308 | -0.02(-0.14%) |
Nov 12, 2003 | 13.20 | 13.39 | 13.16 | 13.34 | 440,110 | +0.14(+1.06%) |
Nov 11, 2003 | 13.16 | 13.27 | 13.05 | 13.20 | 337,649 | -0.05(-0.38%) |
Nov 10, 2003 | 13.26 | 13.41 | 13.25 | 13.25 | 173,711 | +0.03(+0.19%) |
Nov 07, 2003 | 12.85 | 13.26 | 12.85 | 13.23 | 198,774 | +0.36(+2.76%) |
Nov 06, 2003 | 12.94 | 12.94 | 12.43 | 12.87 | 519,557 | -0.15(-1.17%) |
Nov 05, 2003 | 13.07 | 13.32 | 13.02 | 13.02 | 110,027 | -0.17(-1.30%) |
Nov 04, 2003 | 13.07 | 13.30 | 13.07 | 13.20 | 375,717 | -0.01(-0.05%) |