Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.08 | 18.66 | 17.14 | 18.46 | 40,825 | +0.02(+0.10%) |
Jan 29, 2004 | 18.06 | 19.14 | 17.88 | 18.44 | 41,465 | +0.38(+2.12%) |
Jan 28, 2004 | 18.72 | 19.87 | 17.87 | 18.06 | 122,797 | -1.92(-9.62%) |
Jan 27, 2004 | 20.01 | 20.30 | 19.70 | 19.98 | 55,002 | -0.23(-1.11%) |
Jan 26, 2004 | 20.64 | 20.66 | 19.98 | 20.21 | 181,744 | -0.17(-0.83%) |
Jan 23, 2004 | 20.31 | 20.62 | 20.08 | 20.38 | 60,865 | -0.17(-0.82%) |
Jan 22, 2004 | 20.30 | 20.85 | 19.86 | 20.55 | 71,951 | +0.26(+1.30%) |
Jan 21, 2004 | 19.68 | 20.28 | 19.15 | 20.28 | 36,881 | +0.86(+4.44%) |
Jan 20, 2004 | 19.34 | 19.66 | 18.86 | 19.42 | 57,028 | +0.17(+0.88%) |
Jan 16, 2004 | 18.82 | 19.25 | 18.73 | 19.25 | 52,657 | +0.86(+4.69%) |
Jan 15, 2004 | 18.44 | 18.63 | 18.29 | 18.39 | 51,132 | +0.03(+0.15%) |
Jan 14, 2004 | 18.43 | 18.57 | 18.12 | 18.36 | 33,016 | -0.08(-0.46%) |
Jan 13, 2004 | 17.94 | 18.44 | 17.94 | 18.44 | 124,648 | +0.57(+3.20%) |
Jan 12, 2004 | 17.76 | 18.03 | 17.18 | 17.87 | 15,026 | +0.18(+1.01%) |
Jan 09, 2004 | 17.13 | 18.07 | 17.13 | 17.69 | 21,203 | +0.05(+0.27%) |
Jan 08, 2004 | 17.59 | 18.02 | 17.54 | 17.65 | 45,077 | +0.15(+0.86%) |
Jan 07, 2004 | 17.51 | 17.54 | 16.84 | 17.50 | 41,072 | +0.52(+3.04%) |
Jan 06, 2004 | 17.24 | 17.48 | 16.93 | 16.98 | 37,095 | -0.14(-0.82%) |
Jan 05, 2004 | 16.89 | 17.40 | 16.47 | 17.12 | 64,596 | +1.06(+6.60%) |
Jan 02, 2004 | 16.00 | 16.18 | 15.81 | 16.06 | 30,272 | +0.29(+1.84%) |
Dec 31, 2003 | 16.19 | 16.36 | 15.71 | 15.77 | 25,689 | -0.60(-3.67%) |
Dec 30, 2003 | 16.47 | 16.57 | 16.00 | 16.37 | 36,142 | -0.09(-0.57%) |
Dec 29, 2003 | 15.90 | 16.46 | 15.58 | 16.46 | 24,177 | +0.97(+6.24%) |
Dec 26, 2003 | 15.91 | 15.91 | 15.44 | 15.50 | 11,787 | -0.39(-2.48%) |
Dec 24, 2003 | 15.42 | 15.90 | 15.42 | 15.89 | 31,873 | +0.49(+3.17%) |
Dec 23, 2003 | 14.88 | 15.40 | 14.87 | 15.40 | 24,518 | +0.58(+3.92%) |
Dec 22, 2003 | 14.18 | 14.82 | 14.18 | 14.82 | 71,787 | +0.27(+1.87%) |
Dec 19, 2003 | 14.31 | 14.57 | 14.11 | 14.55 | 66,893 | +0.46(+3.27%) |
Dec 18, 2003 | 14.07 | 14.12 | 13.94 | 14.09 | 19,291 | +0.02(+0.13%) |
Dec 17, 2003 | 14.32 | 14.32 | 14.06 | 14.07 | 38,046 | -0.04(-0.30%) |
Dec 16, 2003 | 13.14 | 14.36 | 13.13 | 14.11 | 90,038 | +0.95(+7.23%) |
Dec 15, 2003 | 13.51 | 14.45 | 13.13 | 13.16 | 147,870 | -0.29(-2.16%) |
Dec 12, 2003 | 13.42 | 13.49 | 13.21 | 13.45 | 50,570 | +0.08(+0.63%) |
Dec 11, 2003 | 13.05 | 13.37 | 13.04 | 13.37 | 25,156 | +0.46(+3.56%) |
Dec 10, 2003 | 13.13 | 13.22 | 12.68 | 12.91 | 21,311 | +0.15(+1.18%) |
Dec 09, 2003 | 13.09 | 13.13 | 12.75 | 12.76 | 22,659 | -0.18(-1.38%) |
Dec 08, 2003 | 12.91 | 13.13 | 12.81 | 12.94 | 17,861 | +0.04(+0.29%) |
Dec 05, 2003 | 13.15 | 13.25 | 12.97 | 12.90 | 13,495 | -0.25(-1.93%) |
Dec 04, 2003 | 12.35 | 13.26 | 11.77 | 13.15 | 71,706 | +0.82(+6.62%) |
Dec 03, 2003 | 12.40 | 12.99 | 12.31 | 12.34 | 40,294 | -0.06(-0.45%) |
Dec 02, 2003 | 12.71 | 12.98 | 12.20 | 12.39 | 19,777 | -0.31(-2.44%) |
Dec 01, 2003 | 12.94 | 13.08 | 12.59 | 12.70 | 26,953 | -0.10(-0.81%) |
Nov 28, 2003 | 13.23 | 13.23 | 12.81 | 12.81 | 2,146 | -0.16(-1.23%) |
Nov 26, 2003 | 13.13 | 13.21 | 12.96 | 12.96 | 5,974 | -0.06(-0.43%) |
Nov 25, 2003 | 12.90 | 13.09 | 12.85 | 13.02 | 16,725 | +0.17(+1.31%) |
Nov 24, 2003 | 12.83 | 13.03 | 12.79 | 12.85 | 35,752 | +0.02(+0.15%) |
Nov 21, 2003 | 12.90 | 12.95 | 12.81 | 12.83 | 8,515 | -0.07(-0.51%) |
Nov 20, 2003 | 13.04 | 13.12 | 12.90 | 12.90 | 11,687 | -0.16(-1.22%) |
Nov 19, 2003 | 13.10 | 13.23 | 13.04 | 13.06 | 9,636 | -0.03(-0.21%) |
Nov 18, 2003 | 13.10 | 13.41 | 13.08 | 13.09 | 6,936 | -0.13(-0.99%) |
Nov 17, 2003 | 13.27 | 13.48 | 13.04 | 13.22 | 7,466 | -0.10(-0.77%) |
Nov 14, 2003 | 13.46 | 13.53 | 13.18 | 13.32 | 9,076 | +0.08(+0.57%) |
Nov 13, 2003 | 13.16 | 13.46 | 13.14 | 13.25 | 16,255 | -0.15(-1.12%) |
Nov 12, 2003 | 13.29 | 13.51 | 13.19 | 13.40 | 12,192 | +0.31(+2.37%) |
Nov 11, 2003 | 13.17 | 13.42 | 13.00 | 13.09 | 4,927 | -0.23(-1.76%) |
Nov 10, 2003 | 12.97 | 13.41 | 12.91 | 13.32 | 45,974 | +0.34(+2.60%) |
Nov 07, 2003 | 13.40 | 13.60 | 12.98 | 12.98 | 23,131 | -0.34(-2.54%) |
Nov 06, 2003 | 12.99 | 13.42 | 12.99 | 13.32 | 7,239 | +0.33(+2.53%) |
Nov 05, 2003 | 13.04 | 13.22 | 12.85 | 12.99 | 16,781 | -0.03(-0.22%) |
Nov 04, 2003 | 12.99 | 13.13 | 12.95 | 13.02 | 11,051 | +0.03(+0.22%) |