Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.79 | 17.15 | 16.50 | 17.05 | 107,500 | +0.20(+1.19%) |
Jan 29, 2004 | 17.12 | 17.48 | 16.76 | 16.84 | 137,700 | -0.26(-1.49%) |
Jan 28, 2004 | 17.64 | 17.77 | 16.91 | 17.10 | 74,700 | -0.55(-3.14%) |
Jan 27, 2004 | 17.50 | 17.86 | 17.50 | 17.66 | 82,100 | -0.14(-0.81%) |
Jan 26, 2004 | 17.50 | 17.96 | 17.50 | 17.80 | 77,200 | +0.04(+0.20%) |
Jan 23, 2004 | 18.00 | 18.05 | 17.26 | 17.76 | 141,000 | -0.27(-1.47%) |
Jan 22, 2004 | 18.00 | 18.12 | 17.75 | 18.03 | 251,600 | +0.00(+0.00%) |
Jan 21, 2004 | 17.74 | 18.03 | 17.50 | 18.03 | 129,000 | +0.41(+2.30%) |
Jan 20, 2004 | 17.52 | 17.84 | 17.43 | 17.62 | 245,600 | +0.16(+0.89%) |
Jan 16, 2004 | 17.32 | 17.57 | 17.03 | 17.47 | 164,800 | +0.25(+1.45%) |
Jan 15, 2004 | 17.40 | 17.55 | 17.00 | 17.22 | 84,760 | -0.20(-1.15%) |
Jan 14, 2004 | 17.39 | 17.59 | 17.00 | 17.42 | 114,231 | +0.14(+0.78%) |
Jan 13, 2004 | 17.36 | 17.55 | 17.00 | 17.29 | 174,322 | -0.08(-0.46%) |
Jan 12, 2004 | 17.12 | 17.37 | 16.98 | 17.36 | 333,004 | +0.20(+1.19%) |
Jan 09, 2004 | 16.91 | 17.40 | 16.84 | 17.16 | 410,491 | -0.05(-0.29%) |
Jan 08, 2004 | 16.36 | 17.91 | 15.99 | 17.21 | 1,621,258 | +1.84(+11.97%) |
Jan 07, 2004 | 14.90 | 15.49 | 14.90 | 15.37 | 206,456 | +0.37(+2.47%) |
Jan 06, 2004 | 14.88 | 15.13 | 14.84 | 15.00 | 242,200 | +0.20(+1.35%) |
Jan 05, 2004 | 14.31 | 14.90 | 14.29 | 14.80 | 442,800 | +0.88(+6.32%) |
Jan 02, 2004 | 13.86 | 14.06 | 13.78 | 13.92 | 63,900 | +0.27(+1.94%) |
Dec 31, 2003 | 13.93 | 14.26 | 13.63 | 13.65 | 98,500 | -0.24(-1.69%) |
Dec 30, 2003 | 13.74 | 13.96 | 13.70 | 13.89 | 81,875 | +0.04(+0.33%) |
Dec 29, 2003 | 13.80 | 14.15 | 13.64 | 13.85 | 81,252 | +0.10(+0.69%) |
Dec 26, 2003 | 13.90 | 13.90 | 13.57 | 13.75 | 6,384 | +0.04(+0.26%) |
Dec 24, 2003 | 13.90 | 13.90 | 13.60 | 13.71 | 28,330 | -0.09(-0.62%) |
Dec 23, 2003 | 13.85 | 13.97 | 13.71 | 13.80 | 85,034 | -0.03(-0.22%) |
Dec 22, 2003 | 13.65 | 13.85 | 13.65 | 13.83 | 54,023 | +0.05(+0.40%) |
Dec 19, 2003 | 13.84 | 13.88 | 13.55 | 13.78 | 104,106 | +0.06(+0.47%) |
Dec 18, 2003 | 13.39 | 13.74 | 13.38 | 13.71 | 113,169 | +0.19(+1.37%) |
Dec 17, 2003 | 13.50 | 13.59 | 13.40 | 13.53 | 104,040 | -0.15(-1.10%) |
Dec 16, 2003 | 13.50 | 13.68 | 13.47 | 13.68 | 116,026 | +0.18(+1.30%) |
Dec 15, 2003 | 13.63 | 13.78 | 13.50 | 13.50 | 126,707 | -0.03(-0.22%) |
Dec 12, 2003 | 13.50 | 13.62 | 13.41 | 13.53 | 121,618 | +0.03(+0.22%) |
Dec 11, 2003 | 13.38 | 13.68 | 13.35 | 13.50 | 106,800 | +0.12(+0.86%) |
Dec 10, 2003 | 13.38 | 13.51 | 13.28 | 13.38 | 85,989 | +0.03(+0.19%) |
Dec 09, 2003 | 13.57 | 13.57 | 13.36 | 13.36 | 138,397 | -0.29(-2.16%) |
Dec 08, 2003 | 13.64 | 13.77 | 13.42 | 13.65 | 95,637 | +0.14(+1.07%) |
Dec 05, 2003 | 13.62 | 13.71 | 13.40 | 13.51 | 24,398 | -0.11(-0.81%) |
Dec 04, 2003 | 13.53 | 13.67 | 13.40 | 13.62 | 116,582 | +0.03(+0.22%) |
Dec 03, 2003 | 13.88 | 14.00 | 13.50 | 13.59 | 157,825 | -0.21(-1.52%) |
Dec 02, 2003 | 13.90 | 13.92 | 13.78 | 13.80 | 178,383 | -0.02(-0.18%) |
Dec 01, 2003 | 13.86 | 13.95 | 13.73 | 13.82 | 116,516 | +0.13(+0.99%) |
Nov 28, 2003 | 13.78 | 13.79 | 13.58 | 13.69 | 14,663 | -0.04(-0.26%) |
Nov 26, 2003 | 13.88 | 13.96 | 13.50 | 13.72 | 35,036 | -0.05(-0.40%) |
Nov 25, 2003 | 13.70 | 13.93 | 13.40 | 13.78 | 52,859 | -0.12(-0.86%) |
Nov 24, 2003 | 13.45 | 14.20 | 13.45 | 13.90 | 112,168 | +0.45(+3.31%) |
Nov 21, 2003 | 13.47 | 13.70 | 13.45 | 13.46 | 67,019 | -0.02(-0.15%) |
Nov 20, 2003 | 13.65 | 13.79 | 13.40 | 13.47 | 136,261 | -0.03(-0.19%) |
Nov 19, 2003 | 12.93 | 13.50 | 12.93 | 13.50 | 134,258 | +0.37(+2.78%) |
Nov 18, 2003 | 12.95 | 13.17 | 12.95 | 13.13 | 92,678 | +0.14(+1.11%) |
Nov 17, 2003 | 13.04 | 13.09 | 12.90 | 12.99 | 84,706 | -0.09(-0.72%) |
Nov 14, 2003 | 13.11 | 13.18 | 12.97 | 13.09 | 223,426 | +0.02(+0.15%) |
Nov 13, 2003 | 12.53 | 13.07 | 12.53 | 13.06 | 81,348 | +0.54(+4.27%) |
Nov 12, 2003 | 12.45 | 12.66 | 12.45 | 12.53 | 69,151 | +0.07(+0.60%) |
Nov 11, 2003 | 12.67 | 12.67 | 12.12 | 12.46 | 70,332 | -0.07(-0.56%) |
Nov 10, 2003 | 12.68 | 12.70 | 12.45 | 12.53 | 75,802 | -0.24(-1.92%) |
Nov 07, 2003 | 12.74 | 12.97 | 12.52 | 12.77 | 91,319 | +0.05(+0.39%) |
Nov 06, 2003 | 12.71 | 12.74 | 12.50 | 12.72 | 47,030 | +0.10(+0.79%) |
Nov 05, 2003 | 12.55 | 12.71 | 12.47 | 12.62 | 86,451 | +0.03(+0.24%) |
Nov 04, 2003 | 12.62 | 12.67 | 12.49 | 12.59 | 186,509 | +0.08(+0.68%) |