Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.75 | 14.75 | 14.65 | 14.69 | 229,887 | -0.08(-0.55%) |
Jan 29, 2004 | 14.63 | 14.79 | 14.60 | 14.77 | 1,235,609 | +0.20(+1.39%) |
Jan 28, 2004 | 14.74 | 14.78 | 14.54 | 14.56 | 596,373 | -0.15(-1.01%) |
Jan 27, 2004 | 14.80 | 14.81 | 14.71 | 14.71 | 332,966 | -0.07(-0.50%) |
Jan 26, 2004 | 14.67 | 14.79 | 14.64 | 14.79 | 665,933 | +0.14(+0.97%) |
Jan 23, 2004 | 14.58 | 14.66 | 14.53 | 14.64 | 309,384 | +0.12(+0.84%) |
Jan 22, 2004 | 14.60 | 14.60 | 14.50 | 14.52 | 190,881 | -0.05(-0.32%) |
Jan 21, 2004 | 14.53 | 14.60 | 14.48 | 14.57 | 311,609 | +0.06(+0.42%) |
Jan 20, 2004 | 14.56 | 14.56 | 14.45 | 14.51 | 169,672 | -0.05(-0.32%) |
Jan 16, 2004 | 14.60 | 14.60 | 14.50 | 14.56 | 176,197 | -0.01(-0.05%) |
Jan 15, 2004 | 14.56 | 14.57 | 14.44 | 14.56 | 428,036 | +0.01(+0.09%) |
Jan 14, 2004 | 14.52 | 14.59 | 14.50 | 14.55 | 581,245 | +0.05(+0.37%) |
Jan 13, 2004 | 14.54 | 14.54 | 14.39 | 14.50 | 680,467 | -0.02(-0.14%) |
Jan 12, 2004 | 14.43 | 14.52 | 14.42 | 14.52 | 889,739 | +0.07(+0.47%) |
Jan 09, 2004 | 14.55 | 14.55 | 14.42 | 14.45 | 1,099,605 | -0.11(-0.74%) |
Jan 08, 2004 | 14.68 | 14.68 | 14.50 | 14.56 | 1,083,290 | -0.02(-0.14%) |
Jan 07, 2004 | 14.60 | 14.61 | 14.50 | 14.58 | 816,620 | -0.06(-0.41%) |
Jan 06, 2004 | 14.60 | 14.66 | 14.56 | 14.64 | 208,085 | +0.03(+0.23%) |
Jan 05, 2004 | 14.63 | 14.63 | 14.47 | 14.60 | 349,577 | +0.09(+0.65%) |
Jan 02, 2004 | 14.66 | 14.75 | 14.48 | 14.51 | 529,335 | -0.18(-1.19%) |
Dec 31, 2003 | 14.66 | 14.69 | 14.60 | 14.69 | 379,685 | +0.09(+0.60%) |
Dec 30, 2003 | 14.59 | 14.63 | 14.59 | 14.60 | 710,427 | +0.02(+0.14%) |
Dec 29, 2003 | 14.54 | 14.56 | 14.46 | 14.58 | 474,162 | +0.09(+0.65%) |
Dec 26, 2003 | 14.43 | 14.51 | 14.43 | 14.48 | 44,197 | +0.01(+0.09%) |
Dec 24, 2003 | 14.52 | 14.52 | 14.45 | 14.47 | 78,013 | -0.05(-0.33%) |
Dec 23, 2003 | 14.51 | 14.54 | 14.45 | 14.52 | 385,469 | +0.01(+0.05%) |
Dec 22, 2003 | 14.43 | 14.50 | 14.43 | 14.51 | 199,334 | +0.08(+0.56%) |
Dec 19, 2003 | 14.46 | 14.51 | 14.40 | 14.43 | 76,233 | -0.11(-0.79%) |
Dec 18, 2003 | 14.56 | 14.57 | 14.49 | 14.54 | 680,319 | +0.07(+0.51%) |
Dec 17, 2003 | 14.49 | 14.54 | 14.47 | 14.47 | 589,699 | -0.01(-0.09%) |
Dec 16, 2003 | 14.37 | 14.50 | 14.34 | 14.48 | 128,885 | +0.09(+0.61%) |
Dec 15, 2003 | 14.53 | 14.53 | 14.37 | 14.40 | 286,395 | -0.04(-0.28%) |
Dec 12, 2003 | 14.42 | 14.44 | 14.29 | 14.44 | 169,078 | +0.09(+0.66%) |
Dec 11, 2003 | 14.40 | 14.42 | 14.34 | 14.34 | 126,512 | -0.01(-0.05%) |
Dec 10, 2003 | 14.35 | 14.35 | 14.33 | 14.35 | 272,750 | +0.01(+0.09%) |
Dec 09, 2003 | 14.43 | 14.43 | 14.33 | 14.33 | 505,901 | -0.11(-0.75%) |
Dec 08, 2003 | 14.40 | 14.44 | 14.31 | 14.44 | 159,734 | +0.08(+0.56%) |
Dec 05, 2003 | 14.37 | 14.43 | 14.31 | 14.36 | 509,312 | -0.04(-0.28%) |
Dec 04, 2003 | 14.34 | 14.40 | 14.31 | 14.40 | 153,505 | +0.06(+0.42%) |
Dec 03, 2003 | 14.36 | 14.44 | 14.33 | 14.34 | 479,798 | +0.01(+0.05%) |
Dec 02, 2003 | 14.44 | 14.44 | 14.33 | 14.33 | 451,618 | -0.14(-0.98%) |
Dec 01, 2003 | 14.48 | 14.48 | 14.41 | 14.48 | 117,168 | -0.01(-0.09%) |
Nov 28, 2003 | 14.46 | 14.50 | 14.43 | 14.49 | 26,103 | +0.05(+0.37%) |
Nov 26, 2003 | 14.52 | 14.52 | 14.36 | 14.44 | 117,465 | -0.02(-0.14%) |
Nov 25, 2003 | 14.43 | 14.48 | 14.43 | 14.46 | 159,141 | +0.03(+0.23%) |
Nov 24, 2003 | 14.31 | 14.44 | 14.31 | 14.42 | 207,492 | +0.22(+1.57%) |
Nov 21, 2003 | 14.19 | 14.25 | 14.19 | 14.20 | 111,532 | -0.07(-0.47%) |
Nov 20, 2003 | 14.25 | 14.34 | 14.19 | 14.27 | 332,076 | -0.03(-0.19%) |
Nov 19, 2003 | 14.22 | 14.32 | 14.21 | 14.29 | 63,775 | +0.07(+0.52%) |
Nov 18, 2003 | 14.31 | 14.31 | 14.23 | 14.22 | 131,258 | -0.05(-0.38%) |
Nov 17, 2003 | 14.18 | 14.27 | 14.15 | 14.27 | 729,856 | +0.01(+0.09%) |
Nov 14, 2003 | 14.37 | 14.40 | 14.20 | 14.26 | 371,973 | -0.08(-0.56%) |
Nov 13, 2003 | 14.35 | 14.35 | 14.29 | 14.34 | 93,289 | -0.17(-1.16%) |
Nov 12, 2003 | 14.39 | 14.51 | 14.37 | 14.51 | 512,130 | +0.11(+0.75%) |
Nov 11, 2003 | 14.41 | 14.41 | 14.35 | 14.40 | 269,784 | +0.01(+0.09%) |
Nov 10, 2003 | 14.40 | 14.45 | 14.37 | 14.39 | 79,793 | -0.04(-0.28%) |
Nov 07, 2003 | 14.46 | 14.50 | 14.40 | 14.43 | 106,045 | +0.00(+0.00%) |
Nov 06, 2003 | 14.31 | 14.46 | 14.29 | 14.43 | 71,042 | +0.11(+0.80%) |
Nov 05, 2003 | 14.39 | 14.31 | 14.26 | 14.31 | 44,939 | -0.09(-0.61%) |
Nov 04, 2003 | 14.39 | 14.42 | 14.39 | 14.40 | 53,510 | -0.07(-0.51%) |