Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.93 | 21.31 | 18.93 | 20.74 | 366,798 | +0.94(+4.73%) |
Jan 29, 2004 | 24.18 | 24.34 | 18.30 | 19.80 | 1,116,542 | -4.27(-17.72%) |
Jan 28, 2004 | 23.23 | 24.25 | 23.09 | 24.07 | 260,592 | +0.69(+2.93%) |
Jan 27, 2004 | 23.24 | 23.39 | 22.98 | 23.39 | 118,283 | +0.27(+1.15%) |
Jan 26, 2004 | 23.23 | 23.93 | 22.88 | 23.12 | 214,250 | +0.06(+0.27%) |
Jan 23, 2004 | 22.73 | 23.17 | 21.95 | 23.06 | 114,082 | +0.57(+2.54%) |
Jan 22, 2004 | 22.85 | 23.23 | 21.96 | 22.49 | 139,813 | -0.42(-1.83%) |
Jan 21, 2004 | 23.08 | 23.23 | 21.71 | 22.91 | 204,535 | -0.33(-1.41%) |
Jan 20, 2004 | 21.26 | 23.38 | 21.12 | 23.23 | 511,994 | +2.31(+11.03%) |
Jan 16, 2004 | 21.40 | 21.56 | 20.68 | 20.93 | 146,903 | -0.36(-1.68%) |
Jan 15, 2004 | 21.10 | 21.56 | 20.99 | 21.28 | 105,988 | -0.27(-1.27%) |
Jan 14, 2004 | 21.57 | 21.59 | 20.96 | 21.56 | 149,296 | +0.15(+0.71%) |
Jan 13, 2004 | 21.54 | 21.56 | 20.83 | 21.40 | 109,259 | -0.16(-0.74%) |
Jan 12, 2004 | 20.93 | 21.67 | 20.24 | 21.56 | 235,981 | +0.52(+2.46%) |
Jan 09, 2004 | 21.52 | 21.56 | 19.47 | 21.05 | 311,186 | -0.24(-1.15%) |
Jan 08, 2004 | 20.64 | 21.52 | 20.64 | 21.29 | 215,303 | +0.72(+3.52%) |
Jan 07, 2004 | 21.53 | 21.53 | 19.19 | 20.57 | 586,774 | -0.30(-1.46%) |
Jan 06, 2004 | 20.67 | 21.12 | 20.00 | 20.87 | 702,220 | +1.45(+7.45%) |
Jan 05, 2004 | 19.23 | 19.77 | 18.30 | 19.42 | 696,050 | +1.83(+10.39%) |
Jan 02, 2004 | 17.18 | 17.63 | 17.14 | 17.60 | 101,873 | +0.54(+3.17%) |
Dec 31, 2003 | 17.45 | 17.57 | 16.57 | 17.06 | 159,112 | -0.48(-2.76%) |
Dec 30, 2003 | 18.16 | 18.80 | 17.41 | 17.54 | 295,749 | -0.17(-0.96%) |
Dec 29, 2003 | 16.37 | 18.15 | 16.15 | 17.71 | 396,140 | +1.73(+10.79%) |
Dec 26, 2003 | 16.00 | 16.29 | 15.85 | 15.98 | 55,099 | -0.26(-1.62%) |
Dec 24, 2003 | 15.99 | 16.29 | 15.73 | 16.25 | 39,923 | +0.02(+0.14%) |
Dec 23, 2003 | 16.77 | 16.77 | 15.62 | 16.22 | 120,838 | -0.34(-2.07%) |
Dec 22, 2003 | 16.61 | 16.76 | 16.11 | 16.57 | 97,865 | +0.06(+0.37%) |
Dec 19, 2003 | 16.30 | 16.75 | 16.13 | 16.51 | 114,265 | +0.04(+0.27%) |
Dec 18, 2003 | 15.54 | 16.76 | 15.24 | 16.46 | 211,923 | -0.01(-0.09%) |
Dec 17, 2003 | 15.69 | 16.89 | 15.69 | 16.48 | 163,754 | -0.55(-3.22%) |
Dec 16, 2003 | 17.16 | 17.52 | 15.62 | 17.02 | 499,658 | -1.39(-7.57%) |
Dec 15, 2003 | 19.66 | 19.81 | 18.21 | 18.42 | 665,182 | +0.21(+1.17%) |
Dec 12, 2003 | 19.27 | 19.61 | 17.90 | 18.21 | 537,330 | +0.68(+3.87%) |
Dec 11, 2003 | 16.56 | 17.79 | 16.15 | 17.53 | 426,759 | +1.40(+8.69%) |
Dec 10, 2003 | 15.72 | 16.54 | 15.32 | 16.13 | 295,346 | +0.88(+5.80%) |
Dec 09, 2003 | 17.43 | 17.43 | 14.93 | 15.24 | 436,206 | -1.44(-8.63%) |
Dec 08, 2003 | 15.23 | 16.70 | 14.94 | 16.68 | 618,497 | +2.20(+15.20%) |
Dec 05, 2003 | 14.54 | 14.77 | 14.21 | 14.48 | 76,619 | -0.06(-0.42%) |
Dec 04, 2003 | 14.47 | 14.95 | 14.32 | 14.54 | 426,961 | +0.45(+3.19%) |
Dec 03, 2003 | 14.51 | 14.55 | 14.09 | 14.09 | 147,487 | -0.37(-2.58%) |
Dec 02, 2003 | 14.22 | 14.78 | 13.85 | 14.47 | 321,813 | +0.37(+2.65%) |
Dec 01, 2003 | 13.22 | 14.09 | 13.18 | 14.09 | 199,886 | +0.91(+6.94%) |
Nov 28, 2003 | 12.74 | 13.25 | 12.64 | 13.18 | 25,240 | +0.16(+1.22%) |
Nov 26, 2003 | 13.48 | 13.50 | 13.02 | 13.02 | 28,868 | -0.46(-3.44%) |
Nov 25, 2003 | 13.91 | 13.94 | 13.23 | 13.48 | 48,845 | +0.20(+1.49%) |
Nov 24, 2003 | 12.57 | 13.36 | 12.57 | 13.28 | 51,341 | +0.57(+4.49%) |
Nov 21, 2003 | 12.68 | 12.99 | 12.47 | 12.71 | 25,229 | +0.03(+0.24%) |
Nov 20, 2003 | 12.95 | 12.95 | 12.41 | 12.68 | 32,629 | -0.24(-1.89%) |
Nov 19, 2003 | 13.03 | 13.25 | 12.76 | 12.93 | 31,509 | -0.25(-1.91%) |
Nov 18, 2003 | 13.06 | 13.31 | 13.06 | 13.18 | 23,045 | -0.08(-0.57%) |
Nov 17, 2003 | 14.05 | 14.09 | 13.09 | 13.25 | 56,559 | -0.54(-3.92%) |
Nov 14, 2003 | 13.60 | 13.79 | 12.99 | 13.79 | 34,180 | +0.38(+2.83%) |
Nov 13, 2003 | 13.71 | 13.71 | 13.24 | 13.41 | 18,708 | +0.16(+1.21%) |
Nov 12, 2003 | 12.95 | 13.71 | 12.21 | 13.25 | 73,286 | +0.55(+4.32%) |
Nov 11, 2003 | 14.21 | 14.51 | 12.04 | 12.71 | 140,344 | -1.46(-10.32%) |
Nov 10, 2003 | 14.46 | 14.85 | 14.09 | 14.17 | 139,886 | -0.06(-0.43%) |
Nov 07, 2003 | 14.34 | 14.40 | 14.10 | 14.23 | 78,652 | +0.13(+0.92%) |
Nov 06, 2003 | 13.98 | 14.66 | 13.72 | 14.10 | 159,466 | +0.02(+0.11%) |
Nov 05, 2003 | 13.32 | 14.23 | 13.11 | 14.08 | 283,863 | +1.20(+9.27%) |
Nov 04, 2003 | 12.33 | 12.90 | 12.28 | 12.89 | 476,035 | +0.88(+7.36%) |