Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.67 | 14.67 | 14.49 | 14.59 | 2,353 | +0.10(+0.68%) |
Jan 29, 2004 | 14.84 | 14.84 | 14.50 | 14.50 | 1,818 | -0.35(-2.33%) |
Jan 28, 2004 | 14.95 | 14.95 | 14.84 | 14.84 | 213 | -0.11(-0.72%) |
Jan 27, 2004 | 14.95 | 14.95 | 14.84 | 14.95 | 5,028 | -0.05(-0.31%) |
Jan 26, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 427 | +0.04(+0.28%) |
Jan 23, 2004 | 14.95 | 14.95 | 14.95 | 14.95 | 213 | -0.20(-1.30%) |
Jan 22, 2004 | 15.07 | 15.16 | 14.95 | 15.15 | 4,279 | +0.08(+0.53%) |
Jan 21, 2004 | 15.09 | 15.21 | 15.06 | 15.07 | 3,744 | -0.02(-0.16%) |
Jan 20, 2004 | 15.19 | 15.25 | 15.09 | 15.09 | 8,452 | +0.00(+0.00%) |
Jan 16, 2004 | 15.19 | 15.25 | 15.09 | 15.09 | 8,452 | +0.02(+0.16%) |
Jan 15, 2004 | 15.07 | 15.07 | 15.07 | 15.07 | 106 | -0.10(-0.68%) |
Jan 14, 2004 | 15.05 | 15.17 | 15.05 | 15.17 | 1,069 | +0.13(+0.84%) |
Jan 13, 2004 | 15.42 | 15.42 | 15.00 | 15.05 | 2,932 | +0.07(+0.44%) |
Jan 12, 2004 | 15.22 | 15.22 | 14.98 | 14.98 | 2,749 | -0.32(-2.11%) |
Jan 09, 2004 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 15.33 | 15.47 | 15.31 | 15.31 | 374 | -0.35(-2.24%) |
Jan 07, 2004 | 15.45 | 15.66 | 15.45 | 15.66 | 1,711 | +0.21(+1.36%) |
Jan 06, 2004 | 15.54 | 15.54 | 15.45 | 15.45 | 748 | +0.02(+0.15%) |
Jan 05, 2004 | 15.45 | 15.45 | 15.42 | 15.42 | 962 | -0.00(-0.03%) |
Jan 02, 2004 | 14.93 | 15.98 | 14.93 | 15.43 | 6,205 | +0.50(+3.32%) |
Dec 31, 2003 | 14.93 | 14.93 | 14.93 | 14.93 | 3,209 | +0.11(+0.76%) |
Dec 30, 2003 | 14.88 | 14.93 | 14.68 | 14.82 | 3,353 | -0.01(-0.06%) |
Dec 29, 2003 | 14.07 | 14.88 | 14.07 | 14.83 | 4,017 | +0.27(+1.86%) |
Dec 26, 2003 | 14.74 | 14.74 | 14.56 | 14.56 | 427 | -0.40(-2.66%) |
Dec 24, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 320 | +0.12(+0.79%) |
Dec 23, 2003 | 14.84 | 14.84 | 14.84 | 14.84 | 3,744 | -0.09(-0.63%) |
Dec 22, 2003 | 15.02 | 15.02 | 14.93 | 14.93 | 427 | -0.49(-3.18%) |
Dec 19, 2003 | 15.77 | 15.77 | 15.12 | 15.42 | 4,847 | -0.35(-2.19%) |
Dec 18, 2003 | 15.38 | 15.77 | 15.38 | 15.77 | 6,676 | +0.77(+5.14%) |
Dec 17, 2003 | 15.23 | 15.23 | 15.00 | 15.00 | 1,615 | -0.65(-4.18%) |
Dec 16, 2003 | 15.31 | 15.70 | 15.09 | 15.65 | 5,841 | +0.37(+2.42%) |
Dec 15, 2003 | 15.18 | 15.28 | 15.18 | 15.28 | 962 | +0.43(+2.93%) |
Dec 12, 2003 | 14.96 | 14.96 | 14.85 | 14.85 | 3,423 | -0.27(-1.79%) |
Dec 11, 2003 | 14.93 | 15.12 | 14.97 | 15.12 | 7,398 | +0.19(+1.25%) |
Dec 10, 2003 | 14.93 | 14.93 | 14.93 | 14.93 | 534 | +0.23(+1.56%) |
Dec 09, 2003 | 14.70 | 14.70 | 14.70 | 14.70 | 427 | -0.14(-0.91%) |
Dec 08, 2003 | 14.49 | 14.84 | 14.49 | 14.84 | 1,497 | +0.19(+1.28%) |
Dec 05, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 481 | +0.15(+1.06%) |
Dec 03, 2003 | 14.56 | 14.67 | 14.50 | 14.50 | 888 | +0.38(+2.72%) |
Dec 02, 2003 | 14.21 | 14.49 | 14.11 | 14.11 | 5,274 | -0.16(-1.15%) |
Dec 01, 2003 | 14.45 | 14.45 | 14.16 | 14.28 | 2,353 | -0.16(-1.13%) |
Nov 28, 2003 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 14.44 | 14.44 | 14.44 | 14.44 | 534 | +0.00(+0.00%) |
Nov 25, 2003 | 14.44 | 14.44 | 14.44 | 14.44 | 160 | +0.25(+1.75%) |
Nov 24, 2003 | 14.35 | 14.37 | 14.19 | 14.19 | 1,069 | -0.15(-1.08%) |
Nov 21, 2003 | 14.16 | 14.35 | 14.35 | 14.35 | 695 | +0.19(+1.32%) |
Nov 20, 2003 | 14.16 | 14.16 | 14.16 | 14.16 | 855 | +0.09(+0.63%) |
Nov 19, 2003 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 14.07 | 14.07 | 14.07 | 14.07 | 106 | +0.02(+0.14%) |
Nov 17, 2003 | 14.37 | 14.49 | 14.03 | 14.05 | 1,872 | -0.32(-2.21%) |
Nov 14, 2003 | 14.37 | 14.37 | 14.37 | 14.37 | 213 | +0.00(+0.00%) |
Nov 13, 2003 | 14.37 | 14.37 | 14.37 | 14.37 | 160 | +0.30(+2.16%) |
Nov 12, 2003 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 14.27 | 14.28 | 14.02 | 14.07 | 3,503 | +0.05(+0.33%) |
Nov 07, 2003 | 14.13 | 14.27 | 14.02 | 14.02 | 3,637 | -0.11(-0.76%) |
Nov 06, 2003 | 14.13 | 14.13 | 14.13 | 14.13 | 106 | +0.01(+0.07%) |
Nov 05, 2003 | 14.12 | 14.12 | 14.12 | 14.12 | 106 | +0.00(+0.00%) |
Nov 04, 2003 | 14.12 | 14.12 | 14.12 | 14.12 | 106 | +0.16(+1.13%) |