Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.90 | 15.10 | 14.76 | 14.90 | 3,039 | +0.08(+0.52%) |
Jan 29, 2004 | 15.07 | 15.36 | 14.81 | 14.82 | 16,378 | -0.62(-4.03%) |
Jan 28, 2004 | 15.84 | 15.84 | 15.13 | 15.45 | 6,078 | -0.04(-0.27%) |
Jan 27, 2004 | 15.53 | 15.90 | 15.49 | 15.49 | 47,445 | -0.49(-3.08%) |
Jan 26, 2004 | 15.55 | 15.98 | 15.55 | 15.98 | 43,562 | +0.28(+1.81%) |
Jan 23, 2004 | 15.64 | 15.96 | 15.55 | 15.69 | 13,001 | -0.00(-0.00%) |
Jan 22, 2004 | 17.03 | 17.16 | 15.70 | 15.70 | 40,860 | -1.10(-6.52%) |
Jan 21, 2004 | 16.88 | 16.88 | 16.70 | 16.79 | 58,589 | -0.40(-2.34%) |
Jan 20, 2004 | 16.89 | 17.19 | 16.89 | 17.19 | 20,599 | +0.18(+1.08%) |
Jan 16, 2004 | 16.29 | 17.09 | 16.29 | 17.01 | 12,663 | +0.38(+2.28%) |
Jan 15, 2004 | 16.30 | 16.64 | 15.61 | 16.63 | 9,131 | -0.04(-0.25%) |
Jan 14, 2004 | 16.58 | 16.67 | 16.08 | 16.67 | 9,217 | +0.10(+0.61%) |
Jan 13, 2004 | 16.40 | 16.57 | 15.75 | 16.57 | 6,755 | +0.18(+1.12%) |
Jan 12, 2004 | 16.58 | 16.58 | 15.87 | 16.39 | 32,619 | +0.36(+2.22%) |
Jan 09, 2004 | 16.61 | 16.61 | 16.03 | 16.03 | 5,673 | -0.76(-4.52%) |
Jan 08, 2004 | 16.17 | 16.80 | 16.07 | 16.79 | 6,507 | +0.66(+4.07%) |
Jan 07, 2004 | 16.67 | 16.67 | 16.11 | 16.13 | 5,045 | -0.54(-3.23%) |
Jan 06, 2004 | 16.08 | 16.71 | 16.08 | 16.67 | 8,442 | -0.24(-1.40%) |
Jan 05, 2004 | 16.73 | 17.03 | 16.24 | 16.91 | 8,104 | +0.72(+4.46%) |
Jan 02, 2004 | 16.67 | 16.96 | 16.14 | 16.19 | 20,261 | -0.53(-3.19%) |
Dec 31, 2003 | 16.96 | 17.41 | 16.45 | 16.72 | 46,095 | -0.23(-1.33%) |
Dec 30, 2003 | 15.64 | 16.94 | 15.64 | 16.94 | 17,711 | +0.66(+4.04%) |
Dec 29, 2003 | 15.99 | 16.29 | 15.76 | 16.29 | 12,602 | +0.30(+1.85%) |
Dec 26, 2003 | 15.79 | 15.99 | 15.69 | 15.99 | 2,456 | +0.20(+1.24%) |
Dec 24, 2003 | 15.61 | 15.96 | 15.61 | 15.80 | 2,993 | -0.14(-0.86%) |
Dec 23, 2003 | 15.67 | 15.94 | 15.55 | 15.93 | 12,850 | +0.00(+0.00%) |
Dec 22, 2003 | 15.81 | 15.93 | 15.49 | 15.93 | 7,658 | +0.27(+1.70%) |
Dec 19, 2003 | 15.40 | 15.78 | 14.95 | 15.67 | 15,380 | -0.02(-0.15%) |
Dec 18, 2003 | 15.51 | 15.69 | 14.85 | 15.69 | 9,877 | +0.21(+1.34%) |
Dec 17, 2003 | 14.95 | 15.49 | 14.95 | 15.48 | 4,390 | +0.27(+1.75%) |
Dec 16, 2003 | 14.93 | 15.21 | 14.81 | 15.21 | 5,384 | +0.37(+2.51%) |
Dec 15, 2003 | 16.10 | 16.10 | 14.84 | 14.84 | 11,030 | -0.88(-5.61%) |
Dec 12, 2003 | 15.58 | 15.82 | 15.58 | 15.72 | 5,779 | +0.33(+2.12%) |
Dec 11, 2003 | 15.45 | 15.95 | 15.38 | 15.40 | 19,923 | +0.46(+3.05%) |
Dec 10, 2003 | 14.97 | 15.91 | 14.91 | 14.94 | 42,387 | -0.08(-0.55%) |
Dec 09, 2003 | 15.67 | 15.78 | 15.03 | 15.03 | 7,010 | -0.58(-3.72%) |
Dec 08, 2003 | 14.92 | 15.61 | 14.92 | 15.61 | 15,702 | +0.68(+4.56%) |
Dec 05, 2003 | 14.21 | 15.31 | 14.21 | 14.92 | 34,716 | -0.33(-2.14%) |
Dec 04, 2003 | 14.92 | 15.29 | 14.67 | 15.25 | 14,144 | +0.44(+3.00%) |
Dec 03, 2003 | 16.00 | 16.00 | 14.81 | 14.81 | 19,721 | -0.47(-3.10%) |
Dec 02, 2003 | 15.10 | 16.05 | 15.10 | 15.28 | 19,326 | +0.01(+0.04%) |
Dec 01, 2003 | 16.10 | 16.10 | 15.12 | 15.27 | 21,517 | -0.27(-1.75%) |
Nov 28, 2003 | 16.08 | 16.09 | 15.55 | 15.55 | 3,194 | -0.29(-1.83%) |
Nov 26, 2003 | 16.10 | 16.16 | 15.32 | 15.84 | 6,152 | +0.14(+0.90%) |
Nov 25, 2003 | 16.02 | 16.11 | 15.69 | 15.69 | 5,604 | -0.30(-1.85%) |
Nov 24, 2003 | 15.65 | 16.11 | 15.41 | 15.99 | 18,355 | +0.30(+1.89%) |
Nov 21, 2003 | 15.78 | 15.78 | 15.20 | 15.69 | 4,910 | +0.50(+3.27%) |
Nov 20, 2003 | 15.73 | 16.17 | 15.18 | 15.20 | 6,838 | -0.94(-5.83%) |
Nov 19, 2003 | 15.41 | 16.17 | 15.13 | 16.14 | 10,303 | +0.94(+6.20%) |
Nov 18, 2003 | 15.80 | 15.91 | 15.13 | 15.20 | 11,270 | -0.47(-3.02%) |
Nov 17, 2003 | 15.75 | 16.11 | 15.40 | 15.67 | 9,154 | -0.26(-1.64%) |
Nov 14, 2003 | 16.17 | 16.29 | 15.74 | 15.93 | 18,058 | -0.24(-1.47%) |
Nov 13, 2003 | 15.74 | 16.28 | 15.73 | 16.17 | 4,896 | -0.09(-0.55%) |
Nov 12, 2003 | 15.71 | 16.26 | 15.71 | 16.26 | 5,185 | +0.81(+5.25%) |
Nov 11, 2003 | 15.59 | 15.74 | 15.44 | 15.45 | 3,714 | -0.07(-0.46%) |
Nov 10, 2003 | 15.71 | 15.71 | 15.48 | 15.52 | 5,909 | -0.01(-0.04%) |
Nov 07, 2003 | 15.75 | 15.99 | 15.52 | 15.52 | 4,926 | -0.21(-1.35%) |
Nov 06, 2003 | 15.55 | 15.74 | 15.20 | 15.74 | 15,768 | +0.11(+0.68%) |
Nov 05, 2003 | 15.59 | 15.91 | 15.44 | 15.63 | 11,547 | -0.08(-0.49%) |
Nov 04, 2003 | 15.55 | 15.97 | 15.55 | 15.71 | 25,284 | +0.31(+2.00%) |