Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.04 | 16.47 | 15.93 | 16.40 | 121,800 | +0.34(+2.10%) |
Jan 29, 2004 | 16.01 | 16.12 | 15.75 | 16.06 | 152,700 | +0.06(+0.37%) |
Jan 28, 2004 | 16.58 | 16.62 | 16.00 | 16.00 | 122,900 | -0.56(-3.38%) |
Jan 27, 2004 | 16.75 | 16.75 | 16.42 | 16.56 | 104,200 | -0.19(-1.13%) |
Jan 26, 2004 | 16.55 | 16.77 | 16.47 | 16.75 | 111,200 | +0.18(+1.11%) |
Jan 23, 2004 | 16.19 | 16.78 | 16.19 | 16.57 | 241,600 | +0.38(+2.35%) |
Jan 22, 2004 | 16.08 | 16.31 | 16.08 | 16.19 | 256,900 | +0.12(+0.75%) |
Jan 21, 2004 | 16.05 | 16.14 | 16.05 | 16.07 | 91,000 | +0.01(+0.04%) |
Jan 20, 2004 | 15.93 | 16.07 | 15.88 | 16.06 | 130,600 | +0.19(+1.22%) |
Jan 16, 2004 | 15.73 | 15.96 | 15.72 | 15.87 | 75,700 | +0.13(+0.80%) |
Jan 15, 2004 | 15.67 | 15.87 | 15.59 | 15.74 | 113,500 | +0.03(+0.17%) |
Jan 14, 2004 | 15.50 | 15.87 | 15.49 | 15.71 | 141,300 | +0.26(+1.68%) |
Jan 13, 2004 | 15.66 | 15.66 | 15.42 | 15.45 | 130,000 | -0.25(-1.57%) |
Jan 12, 2004 | 15.64 | 15.72 | 15.47 | 15.70 | 91,700 | +0.15(+0.94%) |
Jan 09, 2004 | 15.45 | 15.62 | 15.40 | 15.55 | 108,400 | +0.08(+0.52%) |
Jan 08, 2004 | 15.45 | 15.50 | 15.36 | 15.47 | 73,300 | -0.01(-0.09%) |
Jan 07, 2004 | 15.44 | 15.52 | 15.41 | 15.49 | 130,900 | +0.05(+0.32%) |
Jan 06, 2004 | 15.42 | 15.54 | 15.34 | 15.44 | 216,300 | -0.02(-0.15%) |
Jan 05, 2004 | 15.38 | 15.50 | 15.37 | 15.46 | 164,400 | +0.05(+0.30%) |
Jan 02, 2004 | 15.37 | 15.55 | 15.37 | 15.41 | 138,000 | +0.05(+0.30%) |
Dec 31, 2003 | 15.07 | 15.40 | 15.06 | 15.37 | 240,200 | +0.21(+1.39%) |
Dec 30, 2003 | 14.77 | 15.30 | 14.76 | 15.16 | 269,200 | +0.37(+2.48%) |
Dec 29, 2003 | 14.74 | 14.83 | 14.69 | 14.79 | 110,800 | +0.06(+0.38%) |
Dec 26, 2003 | 14.68 | 14.75 | 14.67 | 14.73 | 56,400 | +0.03(+0.20%) |
Dec 24, 2003 | 14.61 | 14.78 | 14.59 | 14.70 | 67,700 | +0.10(+0.66%) |
Dec 23, 2003 | 14.43 | 14.63 | 14.43 | 14.61 | 115,000 | +0.18(+1.25%) |
Dec 22, 2003 | 14.42 | 14.49 | 14.35 | 14.43 | 114,500 | +0.06(+0.42%) |
Dec 19, 2003 | 14.21 | 14.57 | 14.21 | 14.37 | 233,300 | +0.15(+1.08%) |
Dec 18, 2003 | 14.10 | 14.24 | 14.07 | 14.21 | 103,600 | +0.11(+0.78%) |
Dec 17, 2003 | 14.13 | 14.14 | 13.95 | 14.10 | 107,700 | -0.03(-0.21%) |
Dec 16, 2003 | 14.00 | 14.19 | 13.96 | 14.13 | 89,200 | +0.22(+1.56%) |
Dec 15, 2003 | 14.17 | 14.33 | 13.92 | 13.92 | 187,300 | -0.08(-0.60%) |
Dec 12, 2003 | 14.02 | 14.10 | 13.92 | 14.00 | 109,700 | +0.00(+0.02%) |
Dec 11, 2003 | 13.94 | 14.02 | 13.90 | 14.00 | 105,500 | +0.07(+0.53%) |
Dec 10, 2003 | 13.92 | 14.10 | 13.92 | 13.92 | 168,100 | +0.01(+0.07%) |
Dec 09, 2003 | 13.99 | 14.02 | 13.89 | 13.91 | 75,900 | -0.10(-0.74%) |
Dec 08, 2003 | 14.07 | 14.09 | 13.99 | 14.02 | 66,100 | +0.04(+0.29%) |
Dec 05, 2003 | 14.04 | 14.07 | 14.04 | 13.98 | 65,700 | -0.06(-0.40%) |
Dec 04, 2003 | 14.02 | 14.14 | 14.00 | 14.03 | 84,100 | +0.00(+0.00%) |
Dec 03, 2003 | 14.08 | 14.11 | 13.96 | 14.03 | 93,500 | -0.01(-0.09%) |
Dec 02, 2003 | 14.15 | 14.17 | 14.03 | 14.05 | 159,000 | -0.06(-0.43%) |
Dec 01, 2003 | 14.20 | 14.28 | 14.12 | 14.11 | 125,000 | -0.06(-0.42%) |
Nov 28, 2003 | 14.15 | 14.23 | 14.14 | 14.17 | 64,700 | +0.02(+0.14%) |
Nov 26, 2003 | 14.03 | 14.15 | 13.98 | 14.15 | 87,600 | +0.23(+1.63%) |
Nov 25, 2003 | 13.88 | 13.94 | 13.84 | 13.92 | 199,100 | +0.00(+0.02%) |
Nov 24, 2003 | 13.82 | 13.92 | 13.82 | 13.92 | 104,000 | +0.16(+1.19%) |
Nov 21, 2003 | 13.74 | 13.87 | 13.73 | 13.75 | 66,600 | +0.02(+0.12%) |
Nov 20, 2003 | 13.77 | 13.83 | 13.69 | 13.74 | 89,900 | -0.08(-0.60%) |
Nov 19, 2003 | 13.74 | 13.88 | 13.74 | 13.82 | 131,000 | +0.07(+0.51%) |
Nov 18, 2003 | 13.83 | 13.89 | 13.74 | 13.75 | 113,300 | -0.08(-0.55%) |
Nov 17, 2003 | 13.81 | 13.86 | 13.75 | 13.83 | 162,400 | -0.14(-0.98%) |
Nov 14, 2003 | 14.00 | 14.09 | 13.94 | 13.96 | 118,600 | -0.00(-0.02%) |
Nov 13, 2003 | 13.92 | 14.17 | 13.88 | 13.97 | 187,000 | -0.03(-0.24%) |
Nov 12, 2003 | 13.73 | 14.16 | 13.73 | 14.00 | 238,200 | +0.18(+1.30%) |
Nov 11, 2003 | 13.71 | 13.81 | 13.71 | 13.82 | 147,500 | +0.03(+0.19%) |
Nov 10, 2003 | 13.96 | 13.97 | 13.67 | 13.79 | 322,900 | -0.13(-0.96%) |
Nov 07, 2003 | 14.65 | 14.66 | 13.94 | 13.93 | 700,000 | -0.69(-4.72%) |
Nov 06, 2003 | 14.73 | 14.81 | 14.58 | 14.62 | 1,260,500 | -0.14(-0.95%) |
Nov 05, 2003 | 14.48 | 14.76 | 14.43 | 14.76 | 149,200 | +0.34(+2.33%) |
Nov 04, 2003 | 14.48 | 14.50 | 14.41 | 14.42 | 196,826 | -0.05(-0.32%) |