Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.17 | 15.27 | 15.05 | 15.23 | 828,516 | -0.10(-0.67%) |
Jan 29, 2004 | 15.40 | 15.43 | 15.09 | 15.34 | 923,924 | -0.32(-2.05%) |
Jan 28, 2004 | 15.98 | 16.13 | 15.62 | 15.66 | 594,857 | -0.29(-1.79%) |
Jan 27, 2004 | 16.02 | 16.08 | 15.94 | 15.94 | 491,375 | +0.08(+0.50%) |
Jan 26, 2004 | 15.78 | 15.87 | 15.65 | 15.86 | 675,105 | -0.19(-1.21%) |
Jan 23, 2004 | 16.19 | 16.28 | 15.99 | 16.06 | 1,159,560 | -0.03(-0.19%) |
Jan 22, 2004 | 16.11 | 16.23 | 16.04 | 16.09 | 675,599 | +0.18(+1.14%) |
Jan 21, 2004 | 15.67 | 15.98 | 15.60 | 15.91 | 672,633 | +0.31(+1.98%) |
Jan 20, 2004 | 15.66 | 15.66 | 15.51 | 15.60 | 543,775 | +0.13(+0.82%) |
Jan 16, 2004 | 15.48 | 15.54 | 15.33 | 15.47 | 534,712 | +0.04(+0.24%) |
Jan 15, 2004 | 15.65 | 15.65 | 15.34 | 15.43 | 935,458 | +0.37(+2.46%) |
Jan 14, 2004 | 14.77 | 15.12 | 14.77 | 15.06 | 982,091 | +0.56(+3.85%) |
Jan 13, 2004 | 14.68 | 14.69 | 14.38 | 14.50 | 466,163 | -0.15(-0.99%) |
Jan 12, 2004 | 14.59 | 14.69 | 14.56 | 14.65 | 451,663 | -0.10(-0.70%) |
Jan 09, 2004 | 14.77 | 14.92 | 14.69 | 14.75 | 592,880 | -0.01(-0.08%) |
Jan 08, 2004 | 14.54 | 14.81 | 14.54 | 14.77 | 471,107 | +0.29(+2.01%) |
Jan 07, 2004 | 14.39 | 14.43 | 14.32 | 14.47 | 810,719 | -0.14(-0.96%) |
Jan 06, 2004 | 14.52 | 14.67 | 14.44 | 14.61 | 582,828 | +0.10(+0.67%) |
Jan 05, 2004 | 14.42 | 14.55 | 14.41 | 14.52 | 607,216 | +0.26(+1.83%) |
Jan 02, 2004 | 14.34 | 14.47 | 14.21 | 14.26 | 668,843 | +0.05(+0.34%) |
Dec 31, 2003 | 14.06 | 14.25 | 14.06 | 14.21 | 549,542 | +0.18(+1.25%) |
Dec 30, 2003 | 13.97 | 14.13 | 13.90 | 14.03 | 518,564 | +0.30(+2.21%) |
Dec 29, 2003 | 13.75 | 13.82 | 13.69 | 13.73 | 458,584 | +0.06(+0.44%) |
Dec 26, 2003 | 13.62 | 13.73 | 13.59 | 13.67 | 140,228 | +0.12(+0.90%) |
Dec 24, 2003 | 13.57 | 13.63 | 13.52 | 13.55 | 205,481 | +0.05(+0.36%) |
Dec 23, 2003 | 13.52 | 13.52 | 13.39 | 13.50 | 394,978 | +0.12(+0.91%) |
Dec 22, 2003 | 13.48 | 13.52 | 13.21 | 13.38 | 665,383 | -0.01(-0.04%) |
Dec 19, 2003 | 13.41 | 13.48 | 13.31 | 13.38 | 424,474 | +0.00(+0.00%) |
Dec 18, 2003 | 13.19 | 13.44 | 13.16 | 13.38 | 550,696 | +0.18(+1.38%) |
Dec 17, 2003 | 13.19 | 13.22 | 13.08 | 13.20 | 533,559 | -0.19(-1.45%) |
Dec 16, 2003 | 13.31 | 13.44 | 13.27 | 13.39 | 387,728 | +0.24(+1.80%) |
Dec 15, 2003 | 13.28 | 13.42 | 13.16 | 13.16 | 652,695 | -0.13(-0.96%) |
Dec 12, 2003 | 13.35 | 13.37 | 13.18 | 13.28 | 500,273 | +0.12(+0.88%) |
Dec 11, 2003 | 12.93 | 13.22 | 12.91 | 13.17 | 452,816 | +0.14(+1.07%) |
Dec 10, 2003 | 13.02 | 13.14 | 12.93 | 13.03 | 415,576 | -0.07(-0.51%) |
Dec 09, 2003 | 13.21 | 13.24 | 13.05 | 13.10 | 400,251 | -0.22(-1.64%) |
Dec 08, 2003 | 13.10 | 13.39 | 13.05 | 13.31 | 472,919 | +0.15(+1.11%) |
Dec 05, 2003 | 13.09 | 13.26 | 13.05 | 13.17 | 272,052 | -0.06(-0.46%) |
Dec 04, 2003 | 13.26 | 13.30 | 13.17 | 13.23 | 632,427 | -0.04(-0.32%) |
Dec 03, 2003 | 13.28 | 13.38 | 13.28 | 13.27 | 605,897 | +0.13(+1.02%) |
Dec 02, 2003 | 13.09 | 13.31 | 13.08 | 13.14 | 539,820 | +0.02(+0.19%) |
Dec 01, 2003 | 13.17 | 13.19 | 13.07 | 13.11 | 678,566 | +0.03(+0.23%) |
Nov 28, 2003 | 12.96 | 13.11 | 12.93 | 13.08 | 248,983 | +0.05(+0.37%) |
Nov 26, 2003 | 13.00 | 13.05 | 12.90 | 13.04 | 918,651 | +0.29(+2.29%) |
Nov 25, 2003 | 12.79 | 12.82 | 12.70 | 12.74 | 461,879 | -0.12(-0.90%) |
Nov 24, 2003 | 12.81 | 12.87 | 12.75 | 12.86 | 507,194 | +0.14(+1.10%) |
Nov 21, 2003 | 12.69 | 12.77 | 12.64 | 12.72 | 361,857 | +0.05(+0.43%) |
Nov 20, 2003 | 12.87 | 12.80 | 12.51 | 12.67 | 646,598 | -0.21(-1.60%) |
Nov 19, 2003 | 12.76 | 12.94 | 12.70 | 12.87 | 433,207 | +0.13(+1.00%) |
Nov 18, 2003 | 12.91 | 12.94 | 12.74 | 12.74 | 567,998 | -0.21(-1.59%) |
Nov 17, 2003 | 12.84 | 12.95 | 12.72 | 12.95 | 745,302 | -0.29(-2.20%) |
Nov 14, 2003 | 13.30 | 13.48 | 13.17 | 13.24 | 756,177 | -0.23(-1.71%) |
Nov 13, 2003 | 13.38 | 13.50 | 13.34 | 13.47 | 621,057 | +0.12(+0.91%) |
Nov 12, 2003 | 13.13 | 13.36 | 13.09 | 13.35 | 675,105 | +0.21(+1.62%) |
Nov 11, 2003 | 13.10 | 13.21 | 13.05 | 13.14 | 472,755 | -0.04(-0.28%) |
Nov 10, 2003 | 13.20 | 13.37 | 13.16 | 13.18 | 481,158 | -0.02(-0.18%) |
Nov 07, 2003 | 13.18 | 13.36 | 13.16 | 13.20 | 974,182 | +0.35(+2.69%) |
Nov 06, 2003 | 12.90 | 12.90 | 12.72 | 12.85 | 675,105 | +0.06(+0.47%) |
Nov 05, 2003 | 12.88 | 12.83 | 12.68 | 12.79 | 1,443,476 | -0.01(-0.05%) |
Nov 04, 2003 | 12.88 | 12.89 | 12.77 | 12.80 | 774,468 | -0.09(-0.66%) |