Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.91 | 13.00 | 12.81 | 12.97 | 412,664 | +0.06(+0.43%) |
Jan 29, 2004 | 13.12 | 13.12 | 12.80 | 12.91 | 602,600 | -0.25(-1.92%) |
Jan 28, 2004 | 13.35 | 13.66 | 13.15 | 13.16 | 361,365 | -0.17(-1.29%) |
Jan 27, 2004 | 13.15 | 13.41 | 13.13 | 13.34 | 357,794 | +0.28(+2.17%) |
Jan 26, 2004 | 13.20 | 13.21 | 12.99 | 13.05 | 497,730 | -0.04(-0.33%) |
Jan 23, 2004 | 13.20 | 13.24 | 13.08 | 13.10 | 352,274 | -0.10(-0.79%) |
Jan 22, 2004 | 13.15 | 13.49 | 13.13 | 13.20 | 387,339 | +0.02(+0.14%) |
Jan 21, 2004 | 13.06 | 13.26 | 12.99 | 13.18 | 533,444 | +0.06(+0.47%) |
Jan 20, 2004 | 13.11 | 13.34 | 13.10 | 13.12 | 1,009,096 | +0.04(+0.33%) |
Jan 16, 2004 | 13.11 | 13.20 | 13.00 | 13.08 | 771,757 | +0.00(+0.02%) |
Jan 15, 2004 | 13.36 | 13.39 | 12.97 | 13.07 | 880,849 | -0.40(-2.99%) |
Jan 14, 2004 | 13.71 | 13.71 | 13.47 | 13.48 | 376,950 | -0.32(-2.32%) |
Jan 13, 2004 | 14.00 | 14.04 | 13.75 | 13.80 | 415,911 | -0.20(-1.43%) |
Jan 12, 2004 | 14.17 | 14.22 | 14.00 | 14.00 | 452,600 | -0.16(-1.13%) |
Jan 09, 2004 | 14.10 | 14.23 | 14.10 | 14.16 | 373,703 | +0.06(+0.41%) |
Jan 08, 2004 | 13.89 | 14.14 | 13.88 | 14.10 | 331,495 | +0.14(+1.02%) |
Jan 07, 2004 | 14.26 | 14.28 | 13.96 | 13.96 | 267,858 | -0.31(-2.18%) |
Jan 06, 2004 | 14.35 | 14.36 | 14.19 | 14.27 | 637,666 | -0.09(-0.64%) |
Jan 05, 2004 | 14.18 | 14.37 | 14.18 | 14.36 | 490,262 | +0.33(+2.37%) |
Jan 02, 2004 | 14.01 | 14.06 | 13.94 | 14.03 | 198,053 | +0.02(+0.11%) |
Dec 31, 2003 | 14.10 | 14.22 | 13.96 | 14.01 | 175,650 | -0.08(-0.55%) |
Dec 30, 2003 | 14.24 | 14.25 | 14.06 | 14.09 | 199,351 | -0.05(-0.33%) |
Dec 29, 2003 | 13.97 | 14.14 | 13.92 | 14.14 | 480,197 | +0.29(+2.11%) |
Dec 26, 2003 | 13.67 | 13.91 | 13.64 | 13.84 | 283,443 | +0.20(+1.47%) |
Dec 24, 2003 | 13.55 | 13.71 | 13.51 | 13.64 | 122,078 | +0.14(+1.07%) |
Dec 23, 2003 | 13.42 | 13.55 | 13.35 | 13.50 | 245,455 | +0.04(+0.30%) |
Dec 22, 2003 | 13.29 | 13.58 | 13.20 | 13.46 | 349,352 | +0.24(+1.82%) |
Dec 19, 2003 | 13.47 | 13.55 | 13.20 | 13.22 | 416,236 | -0.30(-2.25%) |
Dec 18, 2003 | 13.46 | 13.63 | 13.38 | 13.52 | 277,599 | -0.11(-0.84%) |
Dec 17, 2003 | 13.69 | 13.81 | 13.53 | 13.64 | 495,132 | -0.10(-0.72%) |
Dec 16, 2003 | 13.89 | 13.90 | 13.71 | 13.74 | 236,365 | -0.18(-1.28%) |
Dec 15, 2003 | 13.63 | 13.97 | 13.55 | 13.92 | 452,924 | +0.04(+0.29%) |
Dec 12, 2003 | 13.80 | 14.12 | 13.86 | 13.88 | 397,080 | +0.08(+0.58%) |
Dec 11, 2003 | 13.39 | 13.81 | 13.27 | 13.80 | 832,472 | +0.32(+2.40%) |
Dec 10, 2003 | 13.76 | 13.91 | 13.45 | 13.47 | 866,888 | -0.35(-2.50%) |
Dec 09, 2003 | 14.17 | 14.17 | 13.72 | 13.82 | 325,326 | -0.20(-1.45%) |
Dec 08, 2003 | 14.18 | 14.20 | 13.90 | 14.02 | 644,808 | -0.17(-1.17%) |
Dec 05, 2003 | 13.94 | 14.24 | 13.94 | 14.19 | 475,327 | +0.10(+0.70%) |
Dec 04, 2003 | 14.38 | 14.38 | 14.07 | 14.09 | 407,145 | -0.36(-2.47%) |
Dec 03, 2003 | 14.50 | 14.63 | 14.43 | 14.45 | 339,287 | -0.15(-1.05%) |
Dec 02, 2003 | 14.54 | 14.68 | 14.54 | 14.60 | 295,131 | -0.01(-0.04%) |
Dec 01, 2003 | 14.65 | 14.71 | 14.23 | 14.61 | 643,510 | +0.08(+0.55%) |
Nov 28, 2003 | 14.50 | 14.78 | 14.49 | 14.53 | 314,612 | -0.01(-0.06%) |
Nov 26, 2003 | 14.09 | 14.57 | 14.09 | 14.53 | 621,107 | +0.52(+3.69%) |
Nov 25, 2003 | 13.89 | 14.07 | 13.89 | 14.02 | 323,053 | +0.15(+1.11%) |
Nov 24, 2003 | 14.11 | 14.11 | 13.83 | 13.86 | 446,431 | -0.27(-1.94%) |
Nov 21, 2003 | 14.23 | 14.36 | 14.09 | 14.14 | 399,352 | -0.04(-0.28%) |
Nov 20, 2003 | 14.35 | 14.51 | 14.09 | 14.18 | 818,835 | -0.18(-1.22%) |
Nov 19, 2003 | 14.23 | 14.35 | 14.15 | 14.35 | 625,003 | +0.08(+0.54%) |
Nov 18, 2003 | 13.74 | 14.34 | 13.72 | 14.28 | 1,151,630 | +0.55(+4.04%) |
Nov 17, 2003 | 13.75 | 13.75 | 13.46 | 13.72 | 520,457 | -0.08(-0.58%) |
Nov 14, 2003 | 13.68 | 13.92 | 13.68 | 13.80 | 600,328 | +0.10(+0.74%) |
Nov 13, 2003 | 13.69 | 13.84 | 13.62 | 13.70 | 462,665 | +0.00(+0.00%) |
Nov 12, 2003 | 13.27 | 13.72 | 13.27 | 13.70 | 697,731 | +0.38(+2.84%) |
Nov 11, 2003 | 13.24 | 13.44 | 13.24 | 13.32 | 208,118 | +0.03(+0.23%) |
Nov 10, 2003 | 13.43 | 13.54 | 13.27 | 13.29 | 377,924 | -0.12(-0.92%) |
Nov 07, 2003 | 13.09 | 13.42 | 13.07 | 13.41 | 307,794 | +0.24(+1.80%) |
Nov 06, 2003 | 13.38 | 13.44 | 13.12 | 13.18 | 227,274 | -0.25(-1.86%) |
Nov 05, 2003 | 13.21 | 13.52 | 13.20 | 13.43 | 255,845 | +0.12(+0.90%) |
Nov 04, 2003 | 13.15 | 13.31 | 13.06 | 13.31 | 303,410 | +0.16(+1.19%) |