Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.20 | 15.24 | 15.16 | 15.20 | 38,799 | -0.06(-0.41%) |
Jan 29, 2004 | 15.25 | 15.27 | 15.18 | 15.27 | 41,490 | +0.06(+0.41%) |
Jan 28, 2004 | 15.21 | 15.26 | 15.14 | 15.20 | 45,527 | +0.04(+0.29%) |
Jan 27, 2004 | 15.27 | 15.27 | 14.87 | 15.16 | 114,604 | -0.19(-1.22%) |
Jan 26, 2004 | 15.56 | 15.60 | 15.33 | 15.35 | 71,431 | -0.24(-1.52%) |
Jan 23, 2004 | 15.49 | 15.58 | 15.07 | 15.58 | 92,177 | +0.02(+0.11%) |
Jan 22, 2004 | 15.70 | 15.74 | 15.38 | 15.57 | 70,086 | -0.09(-0.60%) |
Jan 21, 2004 | 15.78 | 15.79 | 15.66 | 15.66 | 48,779 | -0.15(-0.93%) |
Jan 20, 2004 | 15.70 | 15.81 | 15.70 | 15.81 | 81,636 | +0.08(+0.54%) |
Jan 16, 2004 | 15.87 | 15.90 | 15.72 | 15.72 | 23,212 | -0.15(-0.96%) |
Jan 15, 2004 | 15.83 | 15.98 | 15.83 | 15.87 | 30,837 | +0.09(+0.56%) |
Jan 14, 2004 | 15.65 | 15.78 | 15.63 | 15.78 | 45,864 | +0.15(+0.94%) |
Jan 13, 2004 | 15.58 | 15.64 | 15.56 | 15.64 | 33,641 | +0.02(+0.11%) |
Jan 12, 2004 | 15.62 | 15.64 | 15.56 | 15.62 | 41,042 | +0.01(+0.06%) |
Jan 09, 2004 | 15.58 | 15.68 | 15.56 | 15.61 | 43,509 | -0.03(-0.17%) |
Jan 08, 2004 | 15.61 | 15.64 | 15.53 | 15.64 | 41,042 | +0.10(+0.63%) |
Jan 07, 2004 | 15.68 | 15.72 | 15.47 | 15.54 | 39,023 | -0.09(-0.60%) |
Jan 06, 2004 | 15.54 | 15.78 | 15.52 | 15.63 | 69,076 | +0.12(+0.81%) |
Jan 05, 2004 | 16.41 | 16.41 | 15.43 | 15.51 | 416,703 | +0.33(+2.14%) |
Jan 02, 2004 | 15.20 | 15.29 | 15.12 | 15.18 | 46,312 | +0.04(+0.29%) |
Dec 31, 2003 | 15.20 | 15.23 | 15.09 | 15.14 | 46,537 | -0.02(-0.15%) |
Dec 30, 2003 | 15.09 | 15.26 | 15.09 | 15.16 | 74,235 | +0.09(+0.59%) |
Dec 29, 2003 | 15.03 | 15.11 | 14.94 | 15.07 | 103,727 | +0.11(+0.74%) |
Dec 26, 2003 | 14.89 | 14.96 | 14.89 | 14.96 | 12,559 | +0.09(+0.60%) |
Dec 24, 2003 | 15.03 | 15.03 | 14.87 | 14.87 | 18,502 | -0.16(-1.04%) |
Dec 23, 2003 | 14.87 | 15.03 | 14.85 | 15.03 | 92,177 | +0.17(+1.17%) |
Dec 22, 2003 | 14.61 | 14.85 | 14.61 | 14.85 | 70,983 | +0.27(+1.87%) |
Dec 19, 2003 | 14.51 | 14.58 | 14.47 | 14.58 | 64,815 | +0.08(+0.58%) |
Dec 18, 2003 | 14.26 | 14.51 | 14.26 | 14.50 | 126,267 | +0.24(+1.66%) |
Dec 17, 2003 | 14.28 | 14.28 | 14.13 | 14.26 | 38,575 | -0.08(-0.53%) |
Dec 16, 2003 | 14.31 | 14.33 | 14.26 | 14.34 | 52,256 | +0.08(+0.59%) |
Dec 15, 2003 | 14.22 | 14.38 | 14.21 | 14.25 | 77,150 | +0.09(+0.66%) |
Dec 12, 2003 | 14.09 | 14.15 | 14.07 | 14.16 | 61,451 | +0.09(+0.67%) |
Dec 11, 2003 | 14.05 | 14.09 | 14.05 | 14.06 | 26,352 | +0.03(+0.19%) |
Dec 10, 2003 | 14.12 | 14.13 | 14.02 | 14.04 | 46,985 | -0.07(-0.51%) |
Dec 09, 2003 | 14.02 | 14.13 | 14.01 | 14.11 | 75,132 | +0.08(+0.60%) |
Dec 08, 2003 | 13.95 | 14.02 | 13.91 | 14.02 | 95,429 | +0.08(+0.54%) |
Dec 05, 2003 | 13.87 | 13.93 | 13.87 | 13.95 | 92,737 | +0.08(+0.55%) |
Dec 04, 2003 | 13.90 | 13.96 | 13.87 | 13.87 | 121,781 | -0.04(-0.29%) |
Dec 03, 2003 | 13.91 | 13.96 | 13.90 | 13.91 | 164,281 | +0.11(+0.78%) |
Dec 02, 2003 | 13.51 | 13.85 | 13.51 | 13.80 | 73,786 | +0.32(+2.35%) |
Dec 01, 2003 | 13.49 | 13.53 | 13.45 | 13.49 | 146,676 | +0.14(+1.07%) |
Nov 28, 2003 | 13.37 | 13.38 | 13.35 | 13.35 | 8,971 | -0.01(-0.07%) |
Nov 26, 2003 | 13.38 | 13.38 | 13.31 | 13.35 | 24,894 | -0.01(-0.07%) |
Nov 25, 2003 | 13.33 | 13.36 | 13.33 | 13.36 | 70,198 | +0.03(+0.23%) |
Nov 24, 2003 | 13.11 | 13.33 | 13.11 | 13.33 | 117,071 | +0.27(+2.05%) |
Nov 21, 2003 | 13.13 | 13.16 | 13.06 | 13.06 | 29,267 | -0.02(-0.17%) |
Nov 20, 2003 | 12.97 | 13.09 | 12.89 | 13.09 | 62,797 | +0.16(+1.21%) |
Nov 19, 2003 | 12.84 | 13.02 | 12.82 | 12.93 | 35,099 | +0.13(+1.01%) |
Nov 18, 2003 | 13.15 | 13.15 | 12.80 | 12.80 | 32,968 | -0.35(-2.68%) |
Nov 17, 2003 | 13.20 | 13.20 | 13.13 | 13.15 | 37,005 | -0.17(-1.30%) |
Nov 14, 2003 | 13.37 | 13.38 | 13.32 | 13.33 | 43,621 | -0.04(-0.33%) |
Nov 13, 2003 | 13.29 | 13.37 | 13.26 | 13.37 | 11,550 | +0.08(+0.64%) |
Nov 12, 2003 | 13.23 | 13.33 | 13.23 | 13.29 | 67,955 | +0.08(+0.61%) |
Nov 11, 2003 | 13.13 | 13.13 | 13.13 | 13.21 | 25,455 | +0.08(+0.65%) |
Nov 10, 2003 | 13.38 | 13.38 | 13.12 | 13.12 | 54,611 | -0.25(-1.90%) |
Nov 07, 2003 | 13.39 | 13.44 | 13.31 | 13.38 | 87,803 | -0.01(-0.10%) |
Nov 06, 2003 | 13.10 | 13.39 | 13.10 | 13.39 | 46,537 | +0.35(+2.67%) |
Nov 05, 2003 | 12.84 | 12.90 | 12.81 | 13.04 | 46,425 | +0.14(+1.07%) |
Nov 04, 2003 | 12.84 | 12.90 | 12.81 | 12.90 | 42,612 | +0.08(+0.63%) |