Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.48 | 16.48 | 16.28 | 16.33 | 90,564 | -0.19(-1.13%) |
Jan 29, 2004 | 16.92 | 16.97 | 16.52 | 16.52 | 55,750 | -0.26(-1.57%) |
Jan 28, 2004 | 17.05 | 17.05 | 16.77 | 16.78 | 43,821 | -0.09(-0.53%) |
Jan 27, 2004 | 17.10 | 17.10 | 16.87 | 16.87 | 71,088 | -0.06(-0.33%) |
Jan 26, 2004 | 16.72 | 17.11 | 16.62 | 16.93 | 70,601 | +0.20(+1.22%) |
Jan 23, 2004 | 16.46 | 16.72 | 16.28 | 16.72 | 75,227 | +0.13(+0.81%) |
Jan 22, 2004 | 16.43 | 16.74 | 16.43 | 16.59 | 77,418 | -0.20(-1.21%) |
Jan 21, 2004 | 16.14 | 16.79 | 16.14 | 16.79 | 115,396 | +0.51(+3.13%) |
Jan 20, 2004 | 15.77 | 16.32 | 15.77 | 16.28 | 52,342 | +0.32(+1.98%) |
Jan 16, 2004 | 15.77 | 16.10 | 15.73 | 15.97 | 25,319 | +0.04(+0.23%) |
Jan 15, 2004 | 15.73 | 15.94 | 15.60 | 15.93 | 74,779 | +0.22(+1.42%) |
Jan 14, 2004 | 15.77 | 16.00 | 15.64 | 15.71 | 65,520 | +0.12(+0.78%) |
Jan 13, 2004 | 15.59 | 15.69 | 15.45 | 15.59 | 44,194 | +0.11(+0.74%) |
Jan 12, 2004 | 15.56 | 15.63 | 15.46 | 15.47 | 25,562 | -0.15(-0.97%) |
Jan 09, 2004 | 15.44 | 15.66 | 15.38 | 15.62 | 28,303 | +0.22(+1.43%) |
Jan 08, 2004 | 15.65 | 15.65 | 15.40 | 15.40 | 22,073 | -0.24(-1.53%) |
Jan 07, 2004 | 15.61 | 15.69 | 15.61 | 15.64 | 86,102 | +0.03(+0.21%) |
Jan 06, 2004 | 15.12 | 15.70 | 15.12 | 15.61 | 92,512 | +0.49(+3.26%) |
Jan 05, 2004 | 15.35 | 15.35 | 15.12 | 15.12 | 105,171 | -0.11(-0.69%) |
Jan 02, 2004 | 15.28 | 15.37 | 15.16 | 15.22 | 43,334 | -0.27(-1.76%) |
Dec 31, 2003 | 15.43 | 15.56 | 15.43 | 15.49 | 17,041 | +0.11(+0.70%) |
Dec 30, 2003 | 15.30 | 15.57 | 15.30 | 15.39 | 20,924 | -0.12(-0.80%) |
Dec 29, 2003 | 15.12 | 15.51 | 15.07 | 15.51 | 18,599 | +0.28(+1.83%) |
Dec 26, 2003 | 15.31 | 15.36 | 15.23 | 15.23 | 11,198 | -0.13(-0.83%) |
Dec 24, 2003 | 15.29 | 15.40 | 15.13 | 15.36 | 10,225 | +0.08(+0.52%) |
Dec 23, 2003 | 15.31 | 15.51 | 15.26 | 15.28 | 28,055 | -0.02(-0.11%) |
Dec 22, 2003 | 15.49 | 15.49 | 15.18 | 15.30 | 12,900 | -0.07(-0.45%) |
Dec 19, 2003 | 15.33 | 15.44 | 15.23 | 15.37 | 28,423 | -0.08(-0.51%) |
Dec 18, 2003 | 15.26 | 15.44 | 15.06 | 15.44 | 24,822 | +0.27(+1.80%) |
Dec 17, 2003 | 15.11 | 15.28 | 15.10 | 15.17 | 21,182 | +0.08(+0.52%) |
Dec 16, 2003 | 15.26 | 15.27 | 14.95 | 15.09 | 15,262 | -0.04(-0.28%) |
Dec 15, 2003 | 15.12 | 15.36 | 15.12 | 15.14 | 48,900 | +0.08(+0.50%) |
Dec 12, 2003 | 15.04 | 15.08 | 14.98 | 15.06 | 34,833 | +0.08(+0.50%) |
Dec 11, 2003 | 15.12 | 15.12 | 14.98 | 14.98 | 42,604 | -0.02(-0.11%) |
Dec 10, 2003 | 15.23 | 15.23 | 14.97 | 15.00 | 74,092 | -0.20(-1.30%) |
Dec 09, 2003 | 15.15 | 15.35 | 15.02 | 15.20 | 13,845 | +0.04(+0.28%) |
Dec 08, 2003 | 15.51 | 15.51 | 15.16 | 15.16 | 24,374 | +0.00(+0.02%) |
Dec 05, 2003 | 15.30 | 15.61 | 15.20 | 15.15 | 7,941 | -0.14(-0.90%) |
Dec 04, 2003 | 15.60 | 15.60 | 15.29 | 15.29 | 18,125 | -0.20(-1.31%) |
Dec 03, 2003 | 15.37 | 15.51 | 15.17 | 15.49 | 60,970 | -0.12(-0.74%) |
Dec 02, 2003 | 15.34 | 15.68 | 15.16 | 15.61 | 61,104 | +0.26(+1.67%) |
Dec 01, 2003 | 15.28 | 15.36 | 15.13 | 15.35 | 31,149 | +0.11(+0.73%) |
Nov 28, 2003 | 14.94 | 15.26 | 14.94 | 15.24 | 17,908 | +0.04(+0.26%) |
Nov 26, 2003 | 15.00 | 15.28 | 14.77 | 15.20 | 34,482 | +0.42(+2.85%) |
Nov 25, 2003 | 14.79 | 15.00 | 14.75 | 14.78 | 67,156 | +0.04(+0.27%) |
Nov 24, 2003 | 14.95 | 15.32 | 14.74 | 14.74 | 79,490 | -0.23(-1.56%) |
Nov 21, 2003 | 15.40 | 15.32 | 14.94 | 14.97 | 37,808 | -0.43(-2.79%) |
Nov 20, 2003 | 15.12 | 15.44 | 14.94 | 15.40 | 67,458 | +0.29(+1.91%) |
Nov 19, 2003 | 15.29 | 15.29 | 14.91 | 15.12 | 22,775 | +0.16(+1.05%) |
Nov 18, 2003 | 14.91 | 15.24 | 14.91 | 14.96 | 12,428 | -0.01(-0.04%) |
Nov 17, 2003 | 15.29 | 15.29 | 14.82 | 14.96 | 29,073 | -0.27(-1.77%) |
Nov 14, 2003 | 14.82 | 15.24 | 14.82 | 15.23 | 33,613 | -0.01(-0.04%) |
Nov 13, 2003 | 14.80 | 15.25 | 14.80 | 15.24 | 43,707 | +0.32(+2.16%) |
Nov 12, 2003 | 14.95 | 15.02 | 14.82 | 14.92 | 119,413 | -0.13(-0.89%) |
Nov 11, 2003 | 15.21 | 15.21 | 14.95 | 15.05 | 25,482 | -0.07(-0.43%) |
Nov 10, 2003 | 15.25 | 15.26 | 14.98 | 15.12 | 30,553 | -0.11(-0.71%) |
Nov 07, 2003 | 15.19 | 15.36 | 14.57 | 15.23 | 86,632 | -0.10(-0.66%) |
Nov 06, 2003 | 15.19 | 15.44 | 15.06 | 15.33 | 58,640 | +0.15(+0.97%) |
Nov 05, 2003 | 15.20 | 15.24 | 15.02 | 15.18 | 90,404 | -0.10(-0.62%) |
Nov 04, 2003 | 15.11 | 15.28 | 14.99 | 15.28 | 134,203 | +0.09(+0.58%) |