Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.27 | 17.37 | 17.10 | 17.20 | 86,087 | -0.14(-0.82%) |
Jan 29, 2004 | 17.62 | 17.62 | 17.18 | 17.34 | 107,854 | -0.36(-2.01%) |
Jan 28, 2004 | 17.73 | 17.79 | 17.52 | 17.69 | 74,711 | -0.04(-0.20%) |
Jan 27, 2004 | 17.73 | 17.80 | 17.59 | 17.73 | 57,578 | -0.14(-0.80%) |
Jan 26, 2004 | 17.84 | 17.92 | 17.84 | 17.87 | 79,205 | +0.14(+0.80%) |
Jan 23, 2004 | 17.92 | 17.92 | 17.70 | 17.73 | 51,399 | -0.19(-1.07%) |
Jan 22, 2004 | 18.18 | 18.21 | 17.85 | 17.92 | 144,227 | -0.11(-0.63%) |
Jan 21, 2004 | 17.45 | 18.19 | 17.41 | 18.04 | 224,978 | +0.59(+3.39%) |
Jan 20, 2004 | 17.33 | 17.45 | 17.25 | 17.45 | 127,094 | +0.11(+0.66%) |
Jan 16, 2004 | 17.23 | 17.37 | 17.16 | 17.33 | 69,234 | +0.09(+0.54%) |
Jan 15, 2004 | 17.16 | 17.51 | 17.05 | 17.24 | 82,576 | +0.06(+0.37%) |
Jan 14, 2004 | 16.77 | 17.60 | 16.77 | 17.18 | 119,511 | +0.38(+2.25%) |
Jan 13, 2004 | 16.33 | 16.94 | 16.31 | 16.80 | 135,801 | +0.51(+3.15%) |
Jan 12, 2004 | 16.10 | 16.34 | 16.03 | 16.29 | 96,339 | +0.17(+1.06%) |
Jan 09, 2004 | 16.06 | 16.16 | 15.99 | 16.11 | 93,389 | +0.06(+0.35%) |
Jan 08, 2004 | 15.65 | 16.06 | 15.65 | 16.06 | 132,852 | +0.50(+3.20%) |
Jan 07, 2004 | 15.44 | 15.56 | 15.40 | 15.56 | 93,811 | +0.21(+1.39%) |
Jan 06, 2004 | 15.81 | 15.94 | 15.13 | 15.35 | 115,017 | -0.41(-2.58%) |
Jan 05, 2004 | 15.66 | 16.16 | 15.64 | 15.75 | 96,760 | +0.09(+0.59%) |
Jan 02, 2004 | 15.56 | 15.81 | 15.53 | 15.66 | 53,225 | +0.09(+0.55%) |
Dec 31, 2003 | 15.86 | 15.88 | 15.52 | 15.57 | 54,770 | -0.23(-1.44%) |
Dec 30, 2003 | 15.67 | 15.87 | 15.53 | 15.80 | 91,002 | +0.14(+0.86%) |
Dec 29, 2003 | 15.47 | 15.67 | 15.46 | 15.67 | 89,738 | +0.20(+1.29%) |
Dec 26, 2003 | 15.52 | 15.56 | 15.44 | 15.47 | 7,583 | -0.04(-0.23%) |
Dec 24, 2003 | 15.56 | 15.56 | 15.49 | 15.50 | 9,690 | -0.06(-0.37%) |
Dec 23, 2003 | 15.44 | 15.57 | 15.42 | 15.56 | 67,971 | +0.14(+0.92%) |
Dec 22, 2003 | 15.24 | 15.42 | 15.23 | 15.42 | 107,012 | +0.18(+1.17%) |
Dec 19, 2003 | 15.21 | 15.24 | 15.04 | 15.24 | 50,135 | +0.03(+0.19%) |
Dec 18, 2003 | 15.17 | 15.25 | 15.12 | 15.21 | 83,278 | +0.01(+0.05%) |
Dec 17, 2003 | 15.16 | 15.29 | 15.16 | 15.20 | 73,869 | +0.01(+0.05%) |
Dec 16, 2003 | 15.14 | 15.20 | 14.98 | 15.20 | 169,927 | -0.04(-0.28%) |
Dec 15, 2003 | 15.31 | 15.42 | 15.20 | 15.24 | 144,227 | +0.09(+0.56%) |
Dec 12, 2003 | 14.92 | 15.17 | 14.88 | 15.15 | 155,041 | +0.23(+1.58%) |
Dec 11, 2003 | 14.99 | 15.10 | 14.88 | 14.92 | 60,247 | -0.04(-0.24%) |
Dec 10, 2003 | 15.08 | 15.10 | 14.64 | 14.95 | 84,261 | -0.15(-0.99%) |
Dec 09, 2003 | 15.11 | 15.11 | 14.88 | 15.10 | 89,738 | +0.01(+0.05%) |
Dec 08, 2003 | 14.70 | 15.02 | 14.70 | 15.10 | 59,825 | +0.38(+2.61%) |
Dec 05, 2003 | 14.91 | 14.97 | 14.73 | 14.71 | 22,188 | -0.28(-1.90%) |
Dec 04, 2003 | 14.78 | 15.06 | 14.64 | 15.00 | 74,290 | +0.15(+1.01%) |
Dec 03, 2003 | 15.16 | 15.24 | 15.16 | 14.85 | 79,908 | -0.15(-1.00%) |
Dec 02, 2003 | 15.06 | 15.30 | 14.97 | 15.00 | 67,690 | +0.01(+0.05%) |
Dec 01, 2003 | 14.74 | 15.08 | 14.74 | 14.99 | 98,164 | +0.46(+3.19%) |
Nov 28, 2003 | 14.31 | 14.55 | 14.31 | 14.53 | 20,924 | +0.21(+1.44%) |
Nov 26, 2003 | 14.17 | 14.48 | 14.17 | 14.32 | 76,537 | +0.09(+0.60%) |
Nov 25, 2003 | 13.79 | 14.24 | 13.79 | 14.23 | 84,402 | +0.47(+3.41%) |
Nov 24, 2003 | 13.39 | 13.76 | 13.39 | 13.76 | 63,336 | +0.47(+3.54%) |
Nov 21, 2003 | 13.09 | 13.39 | 13.09 | 13.29 | 38,058 | +0.10(+0.76%) |
Nov 20, 2003 | 13.35 | 13.45 | 13.19 | 13.19 | 48,450 | -0.20(-1.49%) |
Nov 19, 2003 | 13.10 | 13.42 | 13.10 | 13.39 | 64,460 | +0.28(+2.17%) |
Nov 18, 2003 | 13.01 | 13.54 | 13.01 | 13.11 | 69,796 | +0.15(+1.15%) |
Nov 17, 2003 | 13.14 | 13.21 | 12.88 | 12.96 | 111,084 | -0.48(-3.60%) |
Nov 14, 2003 | 13.71 | 13.81 | 13.38 | 13.44 | 71,622 | -0.03(-0.21%) |
Nov 13, 2003 | 13.67 | 14.06 | 13.17 | 13.47 | 84,682 | -0.19(-1.41%) |
Nov 12, 2003 | 12.98 | 13.66 | 12.98 | 13.66 | 80,610 | +0.66(+5.09%) |
Nov 11, 2003 | 13.65 | 13.65 | 13.00 | 13.00 | 72,745 | -0.65(-4.75%) |
Nov 10, 2003 | 13.51 | 13.67 | 13.42 | 13.65 | 126,111 | +0.30(+2.24%) |
Nov 07, 2003 | 13.68 | 13.68 | 13.68 | 13.35 | 112,910 | -0.26(-1.93%) |
Nov 06, 2003 | 13.08 | 13.89 | 13.03 | 13.61 | 121,898 | +0.56(+4.25%) |
Nov 05, 2003 | 12.43 | 13.10 | 12.53 | 13.06 | 93,109 | +0.61(+4.86%) |
Nov 04, 2003 | 12.43 | 12.46 | 12.40 | 12.45 | 93,389 | +0.04(+0.29%) |