Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.75 | 14.70 | 13.73 | 14.18 | 1,534,700 | +0.81(+6.06%) |
Jan 29, 2004 | 13.97 | 15.00 | 13.11 | 13.37 | 2,744,500 | -2.46(-15.54%) |
Jan 28, 2004 | 16.60 | 16.72 | 15.67 | 15.83 | 536,800 | -0.82(-4.92%) |
Jan 27, 2004 | 16.73 | 16.74 | 16.52 | 16.65 | 642,900 | -0.20(-1.19%) |
Jan 26, 2004 | 16.70 | 17.10 | 16.51 | 16.85 | 695,800 | -0.10(-0.59%) |
Jan 23, 2004 | 17.15 | 17.15 | 16.69 | 16.95 | 440,500 | +0.10(+0.59%) |
Jan 22, 2004 | 17.00 | 17.15 | 16.35 | 16.85 | 722,300 | -0.23(-1.35%) |
Jan 21, 2004 | 15.80 | 17.30 | 15.70 | 17.08 | 1,815,700 | +1.27(+8.03%) |
Jan 20, 2004 | 15.40 | 15.83 | 15.36 | 15.81 | 631,300 | +0.41(+2.66%) |
Jan 16, 2004 | 14.96 | 15.49 | 14.87 | 15.40 | 902,100 | +0.67(+4.55%) |
Jan 15, 2004 | 14.30 | 14.94 | 14.28 | 14.73 | 1,700,100 | +1.14(+8.39%) |
Jan 14, 2004 | 13.65 | 13.71 | 13.35 | 13.59 | 484,200 | -0.06(-0.44%) |
Jan 13, 2004 | 13.65 | 13.65 | 13.29 | 13.65 | 381,600 | +0.10(+0.74%) |
Jan 12, 2004 | 13.57 | 13.68 | 13.40 | 13.55 | 509,600 | -0.02(-0.15%) |
Jan 09, 2004 | 14.02 | 14.09 | 13.57 | 13.57 | 416,500 | -0.49(-3.49%) |
Jan 08, 2004 | 13.10 | 14.06 | 13.10 | 14.06 | 1,314,700 | +0.31(+2.25%) |
Jan 07, 2004 | 14.06 | 14.06 | 13.69 | 13.75 | 314,700 | -0.30(-2.14%) |
Jan 06, 2004 | 14.45 | 14.45 | 14.05 | 14.05 | 169,400 | -0.43(-2.97%) |
Jan 05, 2004 | 14.14 | 14.48 | 14.10 | 14.48 | 268,500 | +0.38(+2.70%) |
Jan 02, 2004 | 14.40 | 14.48 | 14.01 | 14.10 | 219,600 | +0.05(+0.36%) |
Dec 31, 2003 | 14.19 | 14.33 | 14.05 | 14.05 | 209,700 | -0.04(-0.28%) |
Dec 30, 2003 | 14.19 | 14.30 | 14.01 | 14.09 | 155,600 | -0.17(-1.19%) |
Dec 29, 2003 | 13.78 | 14.39 | 13.76 | 14.26 | 270,300 | +0.47(+3.41%) |
Dec 26, 2003 | 13.70 | 13.85 | 13.70 | 13.79 | 75,300 | +0.10(+0.73%) |
Dec 24, 2003 | 13.75 | 13.81 | 13.62 | 13.69 | 57,500 | -0.16(-1.16%) |
Dec 23, 2003 | 13.84 | 13.97 | 13.73 | 13.85 | 169,000 | +0.08(+0.58%) |
Dec 22, 2003 | 13.61 | 13.85 | 13.53 | 13.77 | 139,000 | +0.26(+1.92%) |
Dec 19, 2003 | 13.67 | 13.75 | 13.45 | 13.51 | 281,300 | -0.15(-1.10%) |
Dec 18, 2003 | 13.15 | 13.73 | 13.09 | 13.66 | 158,300 | +0.41(+3.09%) |
Dec 17, 2003 | 13.18 | 13.25 | 12.80 | 13.25 | 183,000 | +0.10(+0.76%) |
Dec 16, 2003 | 13.25 | 13.36 | 13.05 | 13.15 | 132,300 | -0.12(-0.90%) |
Dec 15, 2003 | 13.68 | 13.80 | 13.25 | 13.27 | 354,700 | -0.22(-1.63%) |
Dec 12, 2003 | 13.15 | 13.49 | 13.01 | 13.49 | 262,700 | +0.36(+2.74%) |
Dec 11, 2003 | 12.65 | 13.15 | 12.61 | 13.13 | 244,000 | +0.38(+2.98%) |
Dec 10, 2003 | 12.80 | 12.91 | 12.56 | 12.75 | 276,600 | -0.26(-2.00%) |
Dec 09, 2003 | 13.30 | 13.30 | 13.00 | 13.01 | 297,600 | -0.20(-1.51%) |
Dec 08, 2003 | 13.20 | 13.35 | 13.11 | 13.21 | 128,800 | +0.01(+0.08%) |
Dec 05, 2003 | 13.50 | 13.56 | 13.17 | 13.20 | 117,900 | -0.33(-2.44%) |
Dec 04, 2003 | 13.74 | 13.91 | 13.30 | 13.53 | 270,500 | -0.18(-1.31%) |
Dec 03, 2003 | 13.95 | 13.99 | 13.55 | 13.71 | 331,100 | -0.17(-1.22%) |
Dec 02, 2003 | 14.25 | 14.25 | 13.80 | 13.88 | 286,900 | -0.31(-2.18%) |
Dec 01, 2003 | 14.33 | 14.33 | 14.15 | 14.19 | 255,900 | -0.04(-0.28%) |
Nov 28, 2003 | 14.14 | 14.23 | 14.07 | 14.23 | 44,700 | +0.10(+0.71%) |
Nov 26, 2003 | 14.40 | 14.48 | 13.88 | 14.13 | 292,000 | -0.23(-1.60%) |
Nov 25, 2003 | 13.75 | 14.41 | 13.75 | 14.36 | 290,200 | +0.31(+2.21%) |
Nov 24, 2003 | 13.64 | 14.05 | 13.62 | 14.05 | 183,800 | +0.45(+3.31%) |
Nov 21, 2003 | 13.75 | 13.75 | 13.45 | 13.60 | 253,900 | -0.05(-0.37%) |
Nov 20, 2003 | 13.55 | 13.55 | 13.46 | 13.65 | 400,800 | +0.07(+0.52%) |
Nov 19, 2003 | 13.70 | 13.90 | 13.58 | 13.58 | 381,900 | -0.09(-0.66%) |
Nov 18, 2003 | 14.12 | 14.40 | 13.50 | 13.67 | 563,600 | -0.55(-3.87%) |
Nov 17, 2003 | 14.11 | 14.35 | 14.10 | 14.22 | 285,700 | -0.16(-1.11%) |
Nov 14, 2003 | 14.68 | 14.99 | 14.35 | 14.38 | 316,000 | -0.30(-2.04%) |
Nov 13, 2003 | 14.80 | 14.90 | 14.30 | 14.68 | 298,800 | +0.00(+0.00%) |
Nov 12, 2003 | 14.55 | 14.75 | 14.45 | 14.68 | 555,000 | +0.25(+1.73%) |
Nov 11, 2003 | 14.42 | 14.52 | 14.30 | 14.43 | 252,200 | -0.09(-0.62%) |
Nov 10, 2003 | 14.96 | 14.96 | 14.36 | 14.52 | 383,100 | -0.38(-2.55%) |
Nov 07, 2003 | 14.87 | 15.00 | 14.76 | 14.90 | 531,600 | +0.10(+0.68%) |
Nov 06, 2003 | 15.10 | 15.10 | 14.83 | 14.80 | 353,900 | -0.30(-1.99%) |
Nov 05, 2003 | 15.52 | 15.33 | 15.45 | 15.10 | 570,700 | -0.36(-2.33%) |
Nov 04, 2003 | 15.52 | 15.90 | 15.45 | 15.46 | 370,371 | -0.40(-2.52%) |