Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.92 | 15.07 | 14.91 | 15.00 | 275,593 | +0.06(+0.39%) |
Jan 29, 2004 | 14.92 | 15.12 | 14.81 | 14.95 | 527,493 | +0.00(+0.00%) |
Jan 28, 2004 | 15.31 | 15.31 | 14.91 | 14.95 | 261,568 | -0.25(-1.64%) |
Jan 27, 2004 | 15.24 | 15.50 | 15.15 | 15.20 | 308,272 | -0.06(-0.38%) |
Jan 26, 2004 | 15.26 | 15.36 | 15.14 | 15.25 | 260,751 | +0.07(+0.48%) |
Jan 23, 2004 | 15.33 | 15.33 | 15.13 | 15.18 | 359,877 | -0.12(-0.77%) |
Jan 22, 2004 | 15.42 | 15.51 | 15.17 | 15.30 | 375,808 | -0.04(-0.24%) |
Jan 21, 2004 | 15.29 | 15.48 | 15.29 | 15.33 | 343,946 | -0.07(-0.48%) |
Jan 20, 2004 | 14.84 | 15.41 | 14.76 | 15.41 | 737,456 | +0.60(+4.07%) |
Jan 16, 2004 | 14.86 | 14.87 | 14.76 | 14.81 | 254,760 | +0.04(+0.30%) |
Jan 15, 2004 | 14.88 | 14.92 | 14.61 | 14.76 | 342,585 | -0.19(-1.28%) |
Jan 14, 2004 | 14.87 | 14.95 | 14.81 | 14.95 | 165,301 | +0.18(+1.19%) |
Jan 13, 2004 | 14.78 | 14.81 | 14.65 | 14.78 | 285,805 | +0.00(+0.00%) |
Jan 12, 2004 | 14.87 | 14.92 | 14.67 | 14.78 | 266,061 | +0.05(+0.35%) |
Jan 09, 2004 | 14.84 | 15.00 | 14.72 | 14.72 | 460,501 | -0.20(-1.33%) |
Jan 08, 2004 | 14.73 | 14.98 | 14.69 | 14.92 | 285,805 | +0.18(+1.25%) |
Jan 07, 2004 | 14.75 | 14.77 | 14.62 | 14.74 | 246,181 | +0.07(+0.45%) |
Jan 06, 2004 | 14.94 | 14.94 | 14.65 | 14.67 | 280,767 | -0.08(-0.55%) |
Jan 05, 2004 | 14.73 | 14.83 | 14.63 | 14.75 | 280,494 | +0.20(+1.36%) |
Jan 02, 2004 | 14.59 | 14.69 | 14.49 | 14.56 | 148,144 | +0.04(+0.25%) |
Dec 31, 2003 | 14.76 | 14.76 | 14.47 | 14.52 | 285,805 | -0.18(-1.25%) |
Dec 30, 2003 | 14.64 | 14.75 | 14.60 | 14.70 | 187,495 | -0.04(-0.30%) |
Dec 29, 2003 | 14.47 | 14.75 | 14.47 | 14.75 | 249,449 | +0.28(+1.93%) |
Dec 26, 2003 | 14.41 | 14.50 | 14.40 | 14.47 | 88,914 | +0.04(+0.31%) |
Dec 24, 2003 | 14.47 | 14.48 | 14.35 | 14.42 | 99,943 | -0.04(-0.30%) |
Dec 23, 2003 | 14.49 | 14.51 | 14.35 | 14.47 | 325,973 | +0.03(+0.20%) |
Dec 22, 2003 | 14.32 | 14.39 | 14.24 | 14.44 | 362,737 | +0.00(+0.00%) |
Dec 19, 2003 | 14.36 | 14.48 | 14.33 | 14.44 | 242,233 | +0.08(+0.56%) |
Dec 18, 2003 | 14.18 | 14.39 | 14.17 | 14.36 | 143,787 | +0.18(+1.30%) |
Dec 17, 2003 | 14.33 | 14.33 | 14.14 | 14.17 | 264,563 | -0.07(-0.52%) |
Dec 16, 2003 | 14.32 | 14.43 | 14.20 | 14.25 | 160,535 | -0.08(-0.56%) |
Dec 15, 2003 | 14.54 | 14.60 | 14.33 | 14.33 | 315,624 | -0.07(-0.46%) |
Dec 12, 2003 | 14.14 | 14.42 | 14.14 | 14.39 | 431,907 | +0.24(+1.71%) |
Dec 11, 2003 | 13.77 | 14.15 | 13.77 | 14.15 | 256,394 | +0.38(+2.77%) |
Dec 10, 2003 | 13.99 | 13.99 | 13.74 | 13.77 | 291,796 | -0.15(-1.11%) |
Dec 09, 2003 | 14.25 | 14.27 | 13.90 | 13.92 | 358,379 | -0.32(-2.27%) |
Dec 08, 2003 | 14.07 | 14.30 | 14.03 | 14.25 | 339,725 | +0.18(+1.31%) |
Dec 05, 2003 | 14.08 | 14.09 | 13.93 | 14.06 | 226,846 | -0.10(-0.67%) |
Dec 04, 2003 | 14.01 | 14.16 | 14.00 | 14.16 | 449,472 | +0.13(+0.94%) |
Dec 03, 2003 | 13.95 | 14.12 | 13.92 | 14.03 | 699,467 | +0.11(+0.79%) |
Dec 02, 2003 | 13.91 | 13.95 | 13.88 | 13.92 | 320,118 | -0.10(-0.73%) |
Dec 01, 2003 | 13.88 | 14.02 | 13.88 | 14.02 | 319,573 | +0.18(+1.27%) |
Nov 28, 2003 | 13.89 | 13.95 | 13.75 | 13.84 | 194,304 | -0.04(-0.32%) |
Nov 26, 2003 | 13.61 | 13.89 | 13.56 | 13.89 | 486,100 | +0.36(+2.66%) |
Nov 25, 2003 | 13.62 | 13.62 | 13.44 | 13.53 | 289,754 | -0.05(-0.38%) |
Nov 24, 2003 | 13.37 | 13.60 | 13.29 | 13.58 | 635,879 | +0.36(+2.72%) |
Nov 21, 2003 | 13.44 | 13.44 | 13.21 | 13.22 | 352,661 | -0.07(-0.50%) |
Nov 20, 2003 | 13.48 | 13.48 | 13.24 | 13.29 | 451,923 | -0.14(-1.04%) |
Nov 19, 2003 | 13.39 | 13.53 | 13.37 | 13.43 | 399,092 | +0.07(+0.49%) |
Nov 18, 2003 | 13.62 | 13.64 | 13.36 | 13.36 | 361,920 | -0.10(-0.71%) |
Nov 17, 2003 | 13.56 | 13.59 | 13.22 | 13.45 | 685,850 | -0.40(-2.86%) |
Nov 14, 2003 | 13.73 | 13.87 | 13.66 | 13.85 | 335,640 | +0.12(+0.86%) |
Nov 13, 2003 | 13.73 | 13.81 | 13.59 | 13.73 | 349,801 | -0.09(-0.64%) |
Nov 12, 2003 | 13.70 | 13.82 | 13.68 | 13.82 | 557,721 | +0.31(+2.28%) |
Nov 11, 2003 | 13.40 | 13.57 | 13.12 | 13.51 | 741,541 | +0.15(+1.10%) |
Nov 10, 2003 | 13.84 | 13.88 | 13.45 | 13.37 | 787,564 | -0.45(-3.24%) |
Nov 07, 2003 | 13.92 | 14.03 | 13.80 | 13.81 | 767,684 | -0.03(-0.21%) |
Nov 06, 2003 | 14.10 | 14.10 | 13.86 | 13.84 | 521,638 | -0.26(-1.82%) |
Nov 05, 2003 | 14.31 | 14.34 | 14.19 | 14.10 | 350,891 | -0.22(-1.54%) |
Nov 04, 2003 | 14.31 | 14.34 | 14.19 | 14.32 | 335,360 | +0.09(+0.62%) |