Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.89 | 13.89 | 13.64 | 13.64 | 474,334 | -0.29(-2.08%) |
Jan 29, 2004 | 13.73 | 13.97 | 13.69 | 13.93 | 284,576 | +0.27(+2.00%) |
Jan 28, 2004 | 13.97 | 14.02 | 13.66 | 13.66 | 286,390 | -0.34(-2.42%) |
Jan 27, 2004 | 14.08 | 14.12 | 13.94 | 14.00 | 209,350 | -0.12(-0.88%) |
Jan 26, 2004 | 14.06 | 14.12 | 13.93 | 14.12 | 108,243 | -0.02(-0.12%) |
Jan 23, 2004 | 13.89 | 14.14 | 13.89 | 14.14 | 195,079 | +0.21(+1.48%) |
Jan 22, 2004 | 14.06 | 14.06 | 13.88 | 13.93 | 110,782 | -0.12(-0.82%) |
Jan 21, 2004 | 13.81 | 14.06 | 13.73 | 14.05 | 300,782 | +0.12(+0.89%) |
Jan 20, 2004 | 13.85 | 13.97 | 13.77 | 13.92 | 189,032 | +0.05(+0.36%) |
Jan 16, 2004 | 14.02 | 14.02 | 13.68 | 13.87 | 175,124 | -0.18(-1.29%) |
Jan 15, 2004 | 13.87 | 14.06 | 13.60 | 14.06 | 211,648 | +0.17(+1.25%) |
Jan 14, 2004 | 13.56 | 13.88 | 13.56 | 13.88 | 359,923 | +0.32(+2.38%) |
Jan 13, 2004 | 13.48 | 13.59 | 13.31 | 13.56 | 124,933 | +0.04(+0.31%) |
Jan 12, 2004 | 13.32 | 13.59 | 13.32 | 13.52 | 113,322 | +0.20(+1.49%) |
Jan 09, 2004 | 13.40 | 13.42 | 13.31 | 13.32 | 110,420 | -0.16(-1.17%) |
Jan 08, 2004 | 13.39 | 13.48 | 13.30 | 13.48 | 141,623 | +0.04(+0.31%) |
Jan 07, 2004 | 13.31 | 13.48 | 13.16 | 13.44 | 305,499 | +0.00(+0.00%) |
Jan 06, 2004 | 12.82 | 13.48 | 12.72 | 13.44 | 802,692 | +0.62(+4.84%) |
Jan 05, 2004 | 13.90 | 13.91 | 12.20 | 12.82 | 2,128,701 | -1.08(-7.79%) |
Jan 02, 2004 | 13.81 | 14.08 | 13.75 | 13.90 | 102,317 | +0.09(+0.66%) |
Dec 31, 2003 | 14.22 | 14.22 | 13.81 | 13.81 | 162,667 | -0.41(-2.85%) |
Dec 30, 2003 | 14.14 | 14.21 | 14.01 | 14.21 | 86,594 | +0.16(+1.12%) |
Dec 29, 2003 | 14.06 | 14.21 | 14.02 | 14.06 | 205,238 | +0.08(+0.59%) |
Dec 26, 2003 | 13.85 | 14.04 | 13.82 | 13.97 | 28,542 | +0.21(+1.50%) |
Dec 24, 2003 | 13.97 | 14.06 | 13.77 | 13.77 | 41,845 | -0.29(-2.06%) |
Dec 23, 2003 | 13.92 | 14.10 | 13.81 | 14.06 | 137,873 | +0.18(+1.31%) |
Dec 22, 2003 | 13.77 | 13.87 | 13.61 | 13.87 | 68,816 | +0.02(+0.18%) |
Dec 19, 2003 | 13.68 | 13.85 | 13.48 | 13.85 | 146,339 | +0.09(+0.66%) |
Dec 18, 2003 | 13.51 | 13.77 | 13.51 | 13.76 | 171,616 | +0.12(+0.85%) |
Dec 17, 2003 | 13.68 | 13.69 | 13.42 | 13.64 | 124,933 | -0.34(-2.42%) |
Dec 16, 2003 | 13.87 | 13.98 | 13.52 | 13.98 | 135,938 | +0.16(+1.14%) |
Dec 15, 2003 | 14.22 | 14.22 | 13.82 | 13.82 | 129,649 | -0.35(-2.45%) |
Dec 12, 2003 | 14.09 | 14.17 | 13.94 | 14.17 | 88,892 | +0.05(+0.35%) |
Dec 11, 2003 | 13.59 | 14.12 | 13.59 | 14.12 | 104,493 | +0.53(+3.89%) |
Dec 10, 2003 | 14.02 | 14.02 | 13.44 | 13.59 | 96,511 | -0.26(-1.85%) |
Dec 09, 2003 | 14.16 | 14.16 | 13.77 | 13.85 | 131,464 | -0.29(-2.05%) |
Dec 08, 2003 | 13.82 | 14.14 | 13.70 | 14.14 | 129,166 | +0.54(+3.95%) |
Dec 05, 2003 | 13.92 | 13.97 | 13.57 | 13.60 | 86,110 | -0.21(-1.50%) |
Dec 04, 2003 | 13.90 | 13.97 | 13.59 | 13.81 | 137,027 | +0.08(+0.60%) |
Dec 03, 2003 | 14.12 | 14.18 | 13.73 | 13.73 | 162,546 | -0.33(-2.35%) |
Dec 02, 2003 | 14.52 | 14.52 | 13.97 | 14.06 | 310,458 | -0.49(-3.35%) |
Dec 01, 2003 | 14.18 | 14.54 | 14.18 | 14.54 | 168,109 | +0.49(+3.47%) |
Nov 28, 2003 | 14.29 | 14.29 | 14.06 | 14.06 | 42,208 | -0.23(-1.62%) |
Nov 26, 2003 | 14.25 | 14.29 | 14.03 | 14.29 | 125,175 | +0.07(+0.46%) |
Nov 25, 2003 | 13.93 | 14.25 | 13.85 | 14.22 | 200,401 | +0.33(+2.38%) |
Nov 24, 2003 | 13.97 | 14.26 | 13.89 | 13.89 | 163,634 | -0.12(-0.89%) |
Nov 21, 2003 | 13.68 | 14.02 | 13.68 | 14.02 | 73,169 | +0.21(+1.56%) |
Nov 20, 2003 | 14.06 | 14.07 | 13.83 | 13.80 | 165,932 | -0.15(-1.07%) |
Nov 19, 2003 | 13.81 | 13.97 | 13.61 | 13.95 | 101,833 | +0.10(+0.72%) |
Nov 18, 2003 | 13.85 | 13.97 | 13.64 | 13.85 | 215,397 | -0.09(-0.65%) |
Nov 17, 2003 | 13.95 | 14.02 | 13.77 | 13.94 | 129,287 | -0.02(-0.12%) |
Nov 14, 2003 | 14.18 | 14.18 | 13.95 | 13.96 | 82,724 | -0.18(-1.29%) |
Nov 13, 2003 | 14.02 | 14.20 | 13.96 | 14.14 | 206,448 | +0.00(+0.00%) |
Nov 12, 2003 | 13.66 | 14.14 | 13.66 | 14.14 | 155,168 | +0.64(+4.78%) |
Nov 11, 2003 | 13.63 | 13.63 | 13.39 | 13.49 | 107,638 | -0.14(-1.03%) |
Nov 10, 2003 | 13.97 | 13.99 | 13.64 | 13.63 | 94,092 | -0.37(-2.66%) |
Nov 07, 2003 | 14.04 | 14.10 | 13.95 | 14.01 | 116,104 | -0.05(-0.35%) |
Nov 06, 2003 | 13.99 | 14.06 | 13.82 | 14.06 | 100,260 | -0.04(-0.29%) |
Nov 05, 2003 | 13.82 | 14.10 | 13.63 | 14.10 | 260,267 | +0.00(+0.00%) |
Nov 04, 2003 | 13.82 | 14.10 | 13.63 | 14.10 | 208,993 | +0.45(+3.27%) |