Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.01 | 15.39 | 14.89 | 15.31 | 771,986 | +0.29(+1.90%) |
Jan 29, 2004 | 14.78 | 15.09 | 14.74 | 15.02 | 591,669 | +0.17(+1.13%) |
Jan 28, 2004 | 15.07 | 15.21 | 14.68 | 14.85 | 573,954 | -0.18(-1.21%) |
Jan 27, 2004 | 15.09 | 15.29 | 14.99 | 15.03 | 625,607 | -0.05(-0.33%) |
Jan 26, 2004 | 15.11 | 15.25 | 15.00 | 15.08 | 423,100 | -0.06(-0.38%) |
Jan 23, 2004 | 15.14 | 15.19 | 15.02 | 15.14 | 489,856 | -0.05(-0.33%) |
Jan 22, 2004 | 15.19 | 15.32 | 15.14 | 15.19 | 593,720 | -0.06(-0.38%) |
Jan 21, 2004 | 15.30 | 15.33 | 15.12 | 15.25 | 558,291 | -0.06(-0.42%) |
Jan 20, 2004 | 15.41 | 15.51 | 15.26 | 15.31 | 643,135 | -0.07(-0.47%) |
Jan 16, 2004 | 15.30 | 15.46 | 15.23 | 15.38 | 1,035,281 | +0.14(+0.89%) |
Jan 15, 2004 | 15.40 | 15.52 | 15.22 | 15.25 | 1,045,177 | -0.22(-1.43%) |
Jan 14, 2004 | 14.91 | 15.47 | 14.89 | 15.47 | 1,678,353 | +0.63(+4.26%) |
Jan 13, 2004 | 14.66 | 14.96 | 14.57 | 14.84 | 1,036,939 | +0.18(+1.22%) |
Jan 12, 2004 | 14.50 | 15.08 | 14.50 | 14.66 | 1,224,056 | +0.12(+0.81%) |
Jan 09, 2004 | 14.97 | 14.98 | 14.49 | 14.54 | 2,168,124 | -0.44(-2.94%) |
Jan 08, 2004 | 15.58 | 15.58 | 14.93 | 14.98 | 1,221,582 | -0.38(-2.49%) |
Jan 07, 2004 | 15.55 | 15.59 | 15.18 | 15.36 | 2,769,078 | -0.61(-3.83%) |
Jan 06, 2004 | 16.00 | 16.21 | 15.91 | 15.97 | 1,122,736 | +0.17(+1.09%) |
Jan 05, 2004 | 15.68 | 15.85 | 15.68 | 15.80 | 566,496 | +0.18(+1.14%) |
Jan 02, 2004 | 15.79 | 15.81 | 15.52 | 15.62 | 583,651 | -0.12(-0.77%) |
Dec 31, 2003 | 16.03 | 16.09 | 15.73 | 15.75 | 468,785 | -0.23(-1.41%) |
Dec 30, 2003 | 15.85 | 16.07 | 15.81 | 15.97 | 514,135 | +0.16(+1.02%) |
Dec 29, 2003 | 15.62 | 15.86 | 15.61 | 15.81 | 573,194 | +0.20(+1.31%) |
Dec 26, 2003 | 15.31 | 15.62 | 15.29 | 15.61 | 423,397 | +0.29(+1.87%) |
Dec 24, 2003 | 15.41 | 15.49 | 15.24 | 15.32 | 379,690 | -0.28(-1.81%) |
Dec 23, 2003 | 15.29 | 15.62 | 15.28 | 15.60 | 867,537 | +0.32(+2.11%) |
Dec 22, 2003 | 14.94 | 15.29 | 14.93 | 15.28 | 575,478 | +0.27(+1.79%) |
Dec 19, 2003 | 14.97 | 15.26 | 14.92 | 15.01 | 598,693 | +0.00(+0.02%) |
Dec 18, 2003 | 14.68 | 15.02 | 14.64 | 15.01 | 794,634 | +0.35(+2.39%) |
Dec 17, 2003 | 14.94 | 14.96 | 14.62 | 14.66 | 1,055,428 | -0.22(-1.47%) |
Dec 16, 2003 | 15.13 | 15.15 | 14.66 | 14.88 | 993,312 | -0.25(-1.63%) |
Dec 15, 2003 | 15.32 | 15.61 | 15.04 | 15.12 | 924,822 | -0.18(-1.17%) |
Dec 12, 2003 | 15.79 | 15.83 | 15.14 | 15.30 | 1,618,302 | -0.55(-3.50%) |
Dec 11, 2003 | 15.31 | 15.88 | 15.31 | 15.86 | 857,762 | +0.48(+3.14%) |
Dec 10, 2003 | 15.37 | 15.48 | 15.29 | 15.37 | 565,574 | +0.08(+0.51%) |
Dec 09, 2003 | 15.30 | 15.52 | 15.26 | 15.29 | 654,690 | +0.14(+0.94%) |
Dec 08, 2003 | 15.13 | 15.44 | 15.06 | 15.15 | 631,477 | +0.03(+0.19%) |
Dec 05, 2003 | 15.41 | 15.41 | 15.22 | 15.12 | 485,452 | -0.38(-2.44%) |
Dec 04, 2003 | 15.68 | 15.68 | 15.36 | 15.50 | 545,920 | -0.16(-1.03%) |
Dec 03, 2003 | 15.76 | 15.92 | 15.66 | 15.66 | 710,255 | -0.07(-0.43%) |
Dec 02, 2003 | 15.96 | 16.01 | 15.70 | 15.73 | 999,729 | -0.25(-1.54%) |
Dec 01, 2003 | 15.66 | 15.98 | 15.64 | 15.98 | 991,149 | +0.48(+3.07%) |
Nov 28, 2003 | 15.34 | 15.51 | 15.33 | 15.50 | 207,267 | +0.17(+1.09%) |
Nov 26, 2003 | 15.30 | 15.37 | 15.03 | 15.33 | 536,865 | +0.08(+0.50%) |
Nov 25, 2003 | 15.02 | 15.29 | 14.97 | 15.26 | 1,059,942 | +0.36(+2.42%) |
Nov 24, 2003 | 14.53 | 14.97 | 14.50 | 14.90 | 792,393 | +0.46(+3.17%) |
Nov 21, 2003 | 14.31 | 14.52 | 14.34 | 14.44 | 389,591 | +0.13(+0.92%) |
Nov 20, 2003 | 14.52 | 14.57 | 14.30 | 14.31 | 682,204 | -0.21(-1.43%) |
Nov 19, 2003 | 14.41 | 14.63 | 14.31 | 14.52 | 458,723 | +0.07(+0.50%) |
Nov 18, 2003 | 14.67 | 14.73 | 14.43 | 14.44 | 395,890 | -0.19(-1.29%) |
Nov 17, 2003 | 14.73 | 14.73 | 14.52 | 14.63 | 440,928 | -0.10(-0.66%) |
Nov 14, 2003 | 14.93 | 14.95 | 14.68 | 14.73 | 567,309 | -0.20(-1.34%) |
Nov 13, 2003 | 15.09 | 15.12 | 14.87 | 14.93 | 951,170 | -0.19(-1.23%) |
Nov 12, 2003 | 14.84 | 15.12 | 14.81 | 15.12 | 552,939 | +0.33(+2.22%) |
Nov 11, 2003 | 14.84 | 14.93 | 14.72 | 14.79 | 673,360 | -0.10(-0.67%) |
Nov 10, 2003 | 15.05 | 15.11 | 14.78 | 14.89 | 772,152 | -0.17(-1.12%) |
Nov 07, 2003 | 14.87 | 15.18 | 14.87 | 15.06 | 1,119,258 | +0.22(+1.47%) |
Nov 06, 2003 | 14.85 | 14.87 | 14.66 | 14.84 | 916,080 | -0.01(-0.07%) |
Nov 05, 2003 | 14.91 | 14.95 | 14.74 | 14.85 | 1,343,915 | -0.10(-0.67%) |
Nov 04, 2003 | 14.85 | 14.99 | 14.67 | 14.95 | 1,139,526 | +0.11(+0.77%) |