Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.65 | 16.69 | 16.00 | 16.50 | 86,900 | +0.08(+0.49%) |
Jan 29, 2004 | 16.17 | 16.64 | 16.17 | 16.42 | 63,200 | -0.01(-0.06%) |
Jan 28, 2004 | 16.75 | 16.75 | 16.30 | 16.43 | 63,000 | -0.20(-1.20%) |
Jan 27, 2004 | 16.70 | 16.75 | 16.30 | 16.63 | 48,100 | -0.12(-0.72%) |
Jan 26, 2004 | 16.73 | 16.89 | 16.50 | 16.75 | 104,900 | +0.01(+0.07%) |
Jan 23, 2004 | 16.50 | 16.85 | 16.50 | 16.74 | 184,100 | -0.04(-0.21%) |
Jan 22, 2004 | 16.38 | 17.07 | 16.31 | 16.77 | 124,600 | -0.12(-0.74%) |
Jan 21, 2004 | 17.17 | 17.17 | 16.60 | 16.90 | 99,300 | -0.10(-0.59%) |
Jan 20, 2004 | 16.89 | 17.20 | 16.70 | 17.00 | 47,200 | +0.09(+0.53%) |
Jan 16, 2004 | 16.92 | 17.00 | 16.84 | 16.91 | 19,000 | -0.08(-0.47%) |
Jan 15, 2004 | 16.49 | 17.00 | 16.44 | 16.99 | 60,909 | +0.04(+0.24%) |
Jan 14, 2004 | 16.46 | 16.99 | 16.35 | 16.95 | 289,893 | +0.21(+1.25%) |
Jan 13, 2004 | 16.23 | 16.75 | 16.23 | 16.74 | 140,968 | +0.25(+1.52%) |
Jan 12, 2004 | 16.65 | 16.88 | 15.93 | 16.49 | 203,947 | +0.48(+3.00%) |
Jan 09, 2004 | 16.69 | 16.79 | 15.90 | 16.01 | 119,819 | -0.59(-3.55%) |
Jan 08, 2004 | 17.12 | 17.20 | 16.50 | 16.60 | 180,516 | -0.31(-1.83%) |
Jan 07, 2004 | 16.40 | 17.22 | 16.39 | 16.91 | 641,649 | +0.57(+3.48%) |
Jan 06, 2004 | 15.15 | 16.40 | 15.08 | 16.34 | 1,162,400 | +1.15(+7.58%) |
Jan 05, 2004 | 15.55 | 15.55 | 14.97 | 15.19 | 294,400 | -0.23(-1.49%) |
Jan 02, 2004 | 15.50 | 15.55 | 15.25 | 15.42 | 31,500 | +0.12(+0.78%) |
Dec 31, 2003 | 14.81 | 15.36 | 14.81 | 15.30 | 90,000 | +0.13(+0.86%) |
Dec 30, 2003 | 15.08 | 15.23 | 14.99 | 15.17 | 31,191 | -0.08(-0.53%) |
Dec 29, 2003 | 14.95 | 15.38 | 14.84 | 15.25 | 62,486 | +0.47(+3.18%) |
Dec 26, 2003 | 15.10 | 15.10 | 14.75 | 14.78 | 14,582 | -0.20(-1.34%) |
Dec 24, 2003 | 15.50 | 15.50 | 14.79 | 14.98 | 36,990 | -0.47(-3.04%) |
Dec 23, 2003 | 15.39 | 15.77 | 14.95 | 15.45 | 233,667 | +0.36(+2.39%) |
Dec 22, 2003 | 14.64 | 15.09 | 14.63 | 15.09 | 59,462 | +0.09(+0.60%) |
Dec 19, 2003 | 15.36 | 15.37 | 14.59 | 15.00 | 22,219 | +0.00(+0.00%) |
Dec 18, 2003 | 14.96 | 15.19 | 14.27 | 15.00 | 50,104 | +0.42(+2.89%) |
Dec 17, 2003 | 14.77 | 15.00 | 14.24 | 14.58 | 66,271 | -0.24(-1.63%) |
Dec 16, 2003 | 14.06 | 14.89 | 14.06 | 14.82 | 50,586 | +0.63(+4.44%) |
Dec 15, 2003 | 14.72 | 15.50 | 14.10 | 14.19 | 84,276 | -1.27(-8.21%) |
Dec 12, 2003 | 15.17 | 15.48 | 14.62 | 15.46 | 34,630 | +0.55(+3.69%) |
Dec 11, 2003 | 14.39 | 15.05 | 14.07 | 14.91 | 24,538 | +0.07(+0.47%) |
Dec 10, 2003 | 14.95 | 15.05 | 14.48 | 14.84 | 36,740 | -0.16(-1.07%) |
Dec 09, 2003 | 14.90 | 15.55 | 14.83 | 15.00 | 78,613 | +0.00(+0.00%) |
Dec 08, 2003 | 14.38 | 15.15 | 14.11 | 15.00 | 192,256 | +0.38(+2.60%) |
Dec 05, 2003 | 14.51 | 14.90 | 14.06 | 14.62 | 12,464 | +0.11(+0.76%) |
Dec 04, 2003 | 14.05 | 14.75 | 14.03 | 14.51 | 66,842 | +0.46(+3.27%) |
Dec 03, 2003 | 15.00 | 15.00 | 14.05 | 14.05 | 49,967 | -0.88(-5.89%) |
Dec 02, 2003 | 15.02 | 15.20 | 14.65 | 14.93 | 129,916 | -0.12(-0.80%) |
Dec 01, 2003 | 15.29 | 15.30 | 14.91 | 15.05 | 32,481 | +0.13(+0.87%) |
Nov 28, 2003 | 15.49 | 15.50 | 14.91 | 14.92 | 29,139 | -0.01(-0.07%) |
Nov 26, 2003 | 14.60 | 15.50 | 14.59 | 14.93 | 149,425 | +1.10(+7.95%) |
Nov 25, 2003 | 13.60 | 14.12 | 12.51 | 13.83 | 44,354 | +0.32(+2.36%) |
Nov 24, 2003 | 12.10 | 13.64 | 12.00 | 13.51 | 195,478 | +1.51(+12.59%) |
Nov 21, 2003 | 10.60 | 12.00 | 11.55 | 12.00 | 438,369 | +1.40(+13.21%) |
Nov 20, 2003 | 10.64 | 10.76 | 10.48 | 10.60 | 11,442 | -0.06(-0.56%) |
Nov 19, 2003 | 10.10 | 10.66 | 10.00 | 10.66 | 15,361 | +0.39(+3.80%) |
Nov 18, 2003 | 10.30 | 10.94 | 10.27 | 10.27 | 81,253 | +0.06(+0.59%) |
Nov 17, 2003 | 8.990 | 11.66 | 8.990 | 10.21 | 150,195 | -1.34(-11.60%) |
Nov 14, 2003 | 11.90 | 12.00 | 11.50 | 11.55 | 84,428 | +0.33(+2.94%) |
Nov 13, 2003 | 11.05 | 11.67 | 11.05 | 11.22 | 9,307 | -0.37(-3.19%) |
Nov 12, 2003 | 11.40 | 12.23 | 11.16 | 11.59 | 14,739 | +0.21(+1.85%) |
Nov 11, 2003 | 11.31 | 11.55 | 11.00 | 11.38 | 14,329 | +0.17(+1.52%) |
Nov 10, 2003 | 11.58 | 11.58 | 11.15 | 11.21 | 27,797 | -0.60(-5.08%) |
Nov 07, 2003 | 12.34 | 12.35 | 11.81 | 11.81 | 9,626 | -0.29(-2.40%) |
Nov 06, 2003 | 12.15 | 12.55 | 11.89 | 12.10 | 12,495 | -0.40(-3.20%) |
Nov 05, 2003 | 11.91 | 12.53 | 11.82 | 12.50 | 12,181 | +0.21(+1.71%) |
Nov 04, 2003 | 12.39 | 12.39 | 11.92 | 12.29 | 5,708 | -0.01(-0.08%) |