Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.06 | 14.19 | 14.02 | 14.15 | 368,299 | +0.09(+0.63%) |
Jan 29, 2004 | 14.22 | 14.26 | 14.06 | 14.06 | 581,768 | -0.20(-1.40%) |
Jan 28, 2004 | 14.31 | 14.44 | 14.24 | 14.26 | 761,636 | -0.05(-0.34%) |
Jan 27, 2004 | 14.28 | 14.38 | 14.28 | 14.31 | 332,062 | -0.07(-0.50%) |
Jan 26, 2004 | 14.49 | 14.49 | 14.32 | 14.38 | 289,896 | -0.06(-0.42%) |
Jan 23, 2004 | 14.59 | 14.61 | 14.44 | 14.44 | 438,797 | -0.21(-1.41%) |
Jan 22, 2004 | 14.67 | 14.69 | 14.57 | 14.65 | 1,756,507 | -0.04(-0.30%) |
Jan 21, 2004 | 14.63 | 14.74 | 14.60 | 14.69 | 463,175 | +0.28(+1.92%) |
Jan 20, 2004 | 14.37 | 14.43 | 14.32 | 14.42 | 577,815 | +0.40(+2.85%) |
Jan 16, 2004 | 13.94 | 14.04 | 13.90 | 14.02 | 475,693 | -0.15(-1.05%) |
Jan 15, 2004 | 14.21 | 14.27 | 14.11 | 14.17 | 404,536 | -0.10(-0.70%) |
Jan 14, 2004 | 14.18 | 14.28 | 14.14 | 14.27 | 290,555 | -0.08(-0.54%) |
Jan 13, 2004 | 14.38 | 14.42 | 14.33 | 14.34 | 227,304 | +0.00(+0.00%) |
Jan 12, 2004 | 14.32 | 14.36 | 14.28 | 14.34 | 370,276 | +0.04(+0.27%) |
Jan 09, 2004 | 14.27 | 14.38 | 14.25 | 14.31 | 243,776 | -0.24(-1.63%) |
Jan 08, 2004 | 14.43 | 14.56 | 14.34 | 14.54 | 272,765 | +0.14(+0.99%) |
Jan 07, 2004 | 14.45 | 14.46 | 14.34 | 14.40 | 884,842 | -0.56(-3.73%) |
Jan 06, 2004 | 14.88 | 14.96 | 14.82 | 14.96 | 503,365 | +0.00(+0.03%) |
Jan 05, 2004 | 14.79 | 14.98 | 14.79 | 14.95 | 341,286 | +0.25(+1.69%) |
Jan 02, 2004 | 14.63 | 14.74 | 14.57 | 14.70 | 261,565 | +0.29(+2.00%) |
Dec 31, 2003 | 14.41 | 14.46 | 14.39 | 14.42 | 179,867 | +0.05(+0.32%) |
Dec 30, 2003 | 14.41 | 14.45 | 14.27 | 14.37 | 467,128 | -0.02(-0.13%) |
Dec 29, 2003 | 14.27 | 14.40 | 14.20 | 14.39 | 400,583 | +0.12(+0.86%) |
Dec 26, 2003 | 14.29 | 14.31 | 14.27 | 14.27 | 165,372 | -0.02(-0.17%) |
Dec 24, 2003 | 14.08 | 14.30 | 14.08 | 14.29 | 266,836 | +0.14(+0.98%) |
Dec 23, 2003 | 14.07 | 14.19 | 14.06 | 14.15 | 327,450 | -0.07(-0.50%) |
Dec 22, 2003 | 14.22 | 14.34 | 14.16 | 14.22 | 332,721 | +0.00(+0.00%) |
Dec 19, 2003 | 14.25 | 14.27 | 14.19 | 14.22 | 357,099 | -0.04(-0.30%) |
Dec 18, 2003 | 14.10 | 14.11 | 14.10 | 14.27 | 593,628 | +0.22(+1.57%) |
Dec 17, 2003 | 13.93 | 14.05 | 13.93 | 14.05 | 344,581 | +0.16(+1.18%) |
Dec 16, 2003 | 13.84 | 13.92 | 13.84 | 13.88 | 357,758 | +0.16(+1.16%) |
Dec 15, 2003 | 13.78 | 13.84 | 13.71 | 13.72 | 297,802 | -0.06(-0.43%) |
Dec 12, 2003 | 13.67 | 13.78 | 13.71 | 13.78 | 591,651 | +0.11(+0.83%) |
Dec 11, 2003 | 13.50 | 13.69 | 13.48 | 13.67 | 366,323 | +0.23(+1.72%) |
Dec 10, 2003 | 13.53 | 13.53 | 13.42 | 13.44 | 399,924 | -0.09(-0.68%) |
Dec 09, 2003 | 13.33 | 13.57 | 13.48 | 13.53 | 295,825 | +0.20(+1.53%) |
Dec 08, 2003 | 13.29 | 13.30 | 13.27 | 13.33 | 315,591 | +0.10(+0.79%) |
Dec 05, 2003 | 13.14 | 13.26 | 13.14 | 13.22 | 214,786 | +0.04(+0.29%) |
Dec 04, 2003 | 13.11 | 13.20 | 13.05 | 13.18 | 355,781 | -0.02(-0.13%) |
Dec 03, 2003 | 13.21 | 13.24 | 13.16 | 13.20 | 337,333 | -0.02(-0.15%) |
Dec 02, 2003 | 13.14 | 13.23 | 13.13 | 13.22 | 343,922 | +0.01(+0.10%) |
Dec 01, 2003 | 13.11 | 13.22 | 13.10 | 13.21 | 960,610 | +0.26(+1.98%) |
Nov 28, 2003 | 12.85 | 12.98 | 12.85 | 12.95 | 2,209,140 | +0.15(+1.15%) |
Nov 26, 2003 | 12.78 | 12.82 | 12.76 | 12.80 | 1,286,743 | +0.16(+1.26%) |
Nov 25, 2003 | 12.61 | 12.65 | 12.59 | 12.64 | 1,484,400 | +0.12(+0.98%) |
Nov 24, 2003 | 12.49 | 12.53 | 12.46 | 12.52 | 193,703 | +0.07(+0.60%) |
Nov 21, 2003 | 12.47 | 12.47 | 12.41 | 12.45 | 291,213 | -0.03(-0.21%) |
Nov 20, 2003 | 12.46 | 12.54 | 12.43 | 12.47 | 1,104,240 | -0.03(-0.28%) |
Nov 19, 2003 | 12.54 | 12.54 | 12.46 | 12.51 | 455,927 | +0.00(+0.01%) |
Nov 18, 2003 | 12.42 | 12.54 | 12.41 | 12.51 | 426,279 | +0.10(+0.84%) |
Nov 17, 2003 | 12.45 | 12.45 | 12.34 | 12.40 | 255,635 | -0.13(-1.04%) |
Nov 14, 2003 | 12.46 | 12.61 | 12.46 | 12.53 | 219,398 | +0.14(+1.11%) |
Nov 13, 2003 | 12.22 | 12.39 | 12.20 | 12.39 | 254,317 | +0.14(+1.18%) |
Nov 12, 2003 | 12.15 | 12.26 | 12.11 | 12.25 | 348,534 | +0.12(+0.98%) |
Nov 11, 2003 | 12.06 | 12.14 | 12.05 | 12.13 | 405,195 | +0.00(+0.02%) |
Nov 10, 2003 | 12.15 | 12.16 | 12.09 | 12.13 | 130,453 | -0.06(-0.50%) |
Nov 07, 2003 | 12.04 | 12.22 | 12.04 | 12.19 | 145,606 | +0.10(+0.82%) |
Nov 06, 2003 | 12.05 | 12.12 | 12.05 | 12.09 | 202,927 | +0.09(+0.76%) |
Nov 05, 2003 | 12.15 | 12.00 | 11.96 | 12.00 | 140,994 | -0.11(-0.94%) |
Nov 04, 2003 | 12.15 | 12.17 | 12.11 | 12.11 | 134,406 | +0.01(+0.10%) |