Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.91 | 15.28 | 14.79 | 15.20 | 777,428 | +0.28(+1.90%) |
Jan 29, 2004 | 14.68 | 14.98 | 14.63 | 14.91 | 595,840 | +0.17(+1.13%) |
Jan 28, 2004 | 14.96 | 15.10 | 14.58 | 14.75 | 578,001 | -0.18(-1.21%) |
Jan 27, 2004 | 14.98 | 15.18 | 14.89 | 14.93 | 630,017 | -0.05(-0.33%) |
Jan 26, 2004 | 15.00 | 15.14 | 14.89 | 14.98 | 426,083 | -0.06(-0.38%) |
Jan 23, 2004 | 15.04 | 15.08 | 14.92 | 15.03 | 493,310 | -0.05(-0.33%) |
Jan 22, 2004 | 15.09 | 15.21 | 15.03 | 15.08 | 597,906 | -0.06(-0.37%) |
Jan 21, 2004 | 15.19 | 15.22 | 15.01 | 15.14 | 562,227 | -0.06(-0.42%) |
Jan 20, 2004 | 15.30 | 15.40 | 15.15 | 15.21 | 647,669 | -0.07(-0.47%) |
Jan 16, 2004 | 15.19 | 15.35 | 15.12 | 15.28 | 1,042,580 | +0.13(+0.89%) |
Jan 15, 2004 | 15.29 | 15.41 | 15.12 | 15.14 | 1,052,545 | -0.22(-1.43%) |
Jan 14, 2004 | 14.80 | 15.36 | 14.78 | 15.36 | 1,690,185 | +0.63(+4.27%) |
Jan 13, 2004 | 14.56 | 14.85 | 14.47 | 14.73 | 1,044,249 | +0.18(+1.22%) |
Jan 12, 2004 | 14.40 | 14.97 | 14.40 | 14.56 | 1,232,685 | +0.12(+0.81%) |
Jan 09, 2004 | 14.87 | 14.87 | 14.39 | 14.44 | 2,183,409 | -0.44(-2.94%) |
Jan 08, 2004 | 15.47 | 15.47 | 14.82 | 14.88 | 1,230,193 | -0.38(-2.49%) |
Jan 07, 2004 | 15.44 | 15.48 | 15.07 | 15.26 | 2,788,599 | -0.61(-3.83%) |
Jan 06, 2004 | 15.89 | 16.10 | 15.80 | 15.86 | 1,130,651 | +0.17(+1.09%) |
Jan 05, 2004 | 15.57 | 15.73 | 15.57 | 15.69 | 570,489 | +0.18(+1.14%) |
Jan 02, 2004 | 15.68 | 15.69 | 15.41 | 15.51 | 587,765 | -0.12(-0.77%) |
Dec 31, 2003 | 15.92 | 15.98 | 15.62 | 15.63 | 472,090 | -0.22(-1.41%) |
Dec 30, 2003 | 15.74 | 15.95 | 15.70 | 15.86 | 517,759 | +0.16(+1.02%) |
Dec 29, 2003 | 15.51 | 15.75 | 15.50 | 15.70 | 577,234 | +0.20(+1.31%) |
Dec 26, 2003 | 15.20 | 15.51 | 15.18 | 15.50 | 426,381 | +0.28(+1.87%) |
Dec 24, 2003 | 15.30 | 15.38 | 15.14 | 15.21 | 382,367 | -0.28(-1.81%) |
Dec 23, 2003 | 15.19 | 15.51 | 15.17 | 15.49 | 873,652 | +0.32(+2.11%) |
Dec 22, 2003 | 14.84 | 15.19 | 14.83 | 15.17 | 579,535 | +0.27(+1.79%) |
Dec 19, 2003 | 14.86 | 15.15 | 14.82 | 14.91 | 602,914 | +0.00(+0.02%) |
Dec 18, 2003 | 14.58 | 14.91 | 14.54 | 14.90 | 800,236 | +0.35(+2.39%) |
Dec 17, 2003 | 14.84 | 14.85 | 14.52 | 14.56 | 1,062,868 | -0.22(-1.47%) |
Dec 16, 2003 | 15.03 | 15.05 | 14.56 | 14.77 | 1,000,315 | -0.25(-1.63%) |
Dec 15, 2003 | 15.22 | 15.50 | 14.93 | 15.02 | 931,342 | -0.18(-1.17%) |
Dec 12, 2003 | 15.68 | 15.72 | 15.03 | 15.19 | 1,629,711 | -0.55(-3.50%) |
Dec 11, 2003 | 15.21 | 15.77 | 15.21 | 15.74 | 863,809 | +0.48(+3.14%) |
Dec 10, 2003 | 15.27 | 15.37 | 15.18 | 15.27 | 569,562 | +0.08(+0.51%) |
Dec 09, 2003 | 15.19 | 15.41 | 15.16 | 15.19 | 659,306 | +0.14(+0.94%) |
Dec 08, 2003 | 15.02 | 15.33 | 14.96 | 15.05 | 635,928 | +0.03(+0.19%) |
Dec 05, 2003 | 15.30 | 15.30 | 15.12 | 15.02 | 488,874 | -0.38(-2.44%) |
Dec 04, 2003 | 15.57 | 15.57 | 15.25 | 15.39 | 549,769 | -0.16(-1.03%) |
Dec 03, 2003 | 15.65 | 15.81 | 15.55 | 15.55 | 715,262 | -0.07(-0.43%) |
Dec 02, 2003 | 15.85 | 15.90 | 15.59 | 15.62 | 1,006,777 | -0.25(-1.54%) |
Dec 01, 2003 | 15.55 | 15.87 | 15.54 | 15.87 | 998,137 | +0.47(+3.07%) |
Nov 28, 2003 | 15.23 | 15.40 | 15.22 | 15.39 | 208,728 | +0.17(+1.09%) |
Nov 26, 2003 | 15.19 | 15.27 | 14.93 | 15.23 | 540,650 | +0.08(+0.50%) |
Nov 25, 2003 | 14.91 | 15.19 | 14.87 | 15.15 | 1,067,414 | +0.36(+2.42%) |
Nov 24, 2003 | 14.42 | 14.86 | 14.40 | 14.79 | 797,979 | +0.45(+3.17%) |
Nov 21, 2003 | 14.21 | 14.41 | 14.24 | 14.34 | 392,338 | +0.13(+0.92%) |
Nov 20, 2003 | 14.42 | 14.47 | 14.20 | 14.21 | 687,013 | -0.21(-1.43%) |
Nov 19, 2003 | 14.31 | 14.52 | 14.21 | 14.41 | 461,957 | +0.07(+0.50%) |
Nov 18, 2003 | 14.56 | 14.62 | 14.33 | 14.34 | 398,681 | -0.19(-1.29%) |
Nov 17, 2003 | 14.62 | 14.62 | 14.41 | 14.53 | 444,037 | -0.10(-0.66%) |
Nov 14, 2003 | 14.83 | 14.84 | 14.57 | 14.63 | 571,308 | -0.20(-1.34%) |
Nov 13, 2003 | 14.99 | 15.01 | 14.77 | 14.83 | 957,876 | -0.18(-1.23%) |
Nov 12, 2003 | 14.73 | 15.01 | 14.71 | 15.01 | 556,837 | +0.33(+2.22%) |
Nov 11, 2003 | 14.74 | 14.83 | 14.61 | 14.68 | 678,107 | -0.10(-0.67%) |
Nov 10, 2003 | 14.95 | 15.00 | 14.68 | 14.78 | 777,595 | -0.17(-1.12%) |
Nov 07, 2003 | 14.77 | 15.07 | 14.77 | 14.95 | 1,127,149 | +0.22(+1.47%) |
Nov 06, 2003 | 14.74 | 14.77 | 14.56 | 14.73 | 922,538 | -0.01(-0.07%) |
Nov 05, 2003 | 14.80 | 14.84 | 14.63 | 14.74 | 1,353,390 | -0.10(-0.67%) |
Nov 04, 2003 | 14.75 | 14.88 | 14.57 | 14.84 | 1,147,559 | +0.11(+0.77%) |