Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.79 | 15.83 | 15.76 | 15.76 | 2,925 | -0.10(-0.60%) |
Jan 29, 2004 | 15.91 | 15.91 | 15.86 | 15.86 | 11,703 | -0.05(-0.34%) |
Jan 28, 2004 | 16.00 | 16.00 | 15.91 | 15.91 | 5,120 | -0.08(-0.51%) |
Jan 27, 2004 | 16.06 | 16.06 | 16.00 | 16.00 | 13,531 | -0.13(-0.78%) |
Jan 26, 2004 | 16.06 | 16.12 | 15.93 | 16.12 | 5,120 | +0.04(+0.27%) |
Jan 23, 2004 | 15.93 | 16.08 | 15.93 | 16.08 | 2,925 | +0.08(+0.51%) |
Jan 22, 2004 | 15.82 | 16.00 | 15.82 | 16.00 | 6,583 | +0.19(+1.21%) |
Jan 21, 2004 | 15.82 | 15.82 | 15.80 | 15.80 | 2,560 | -0.01(-0.09%) |
Jan 20, 2004 | 15.75 | 15.82 | 15.75 | 15.82 | 2,925 | +0.02(+0.10%) |
Jan 16, 2004 | 15.86 | 15.86 | 15.80 | 15.80 | 5,851 | -0.13(-0.79%) |
Jan 15, 2004 | 15.69 | 15.93 | 15.68 | 15.93 | 8,411 | +0.31(+1.98%) |
Jan 14, 2004 | 15.60 | 15.64 | 15.51 | 15.62 | 1,828 | +0.07(+0.47%) |
Jan 13, 2004 | 15.37 | 15.54 | 15.37 | 15.54 | 4,388 | +0.17(+1.10%) |
Jan 12, 2004 | 15.38 | 15.38 | 15.37 | 15.37 | 731 | -0.07(-0.46%) |
Jan 09, 2004 | 15.34 | 15.45 | 15.34 | 15.45 | 10,240 | +0.07(+0.44%) |
Jan 08, 2004 | 15.37 | 15.37 | 15.37 | 15.38 | 1,828 | +0.00(+0.00%) |
Jan 07, 2004 | 15.31 | 15.38 | 15.31 | 15.38 | 4,754 | +0.07(+0.43%) |
Jan 06, 2004 | 15.30 | 15.34 | 15.30 | 15.31 | 1,828 | +0.08(+0.54%) |
Jan 05, 2004 | 15.17 | 15.23 | 15.17 | 15.23 | 731 | +0.00(+0.00%) |
Jan 02, 2004 | 15.28 | 15.34 | 15.20 | 15.23 | 4,022 | -0.01(-0.07%) |
Dec 31, 2003 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 15.24 | 15.24 | 15.24 | 15.24 | 365 | -0.00(-0.02%) |
Dec 29, 2003 | 15.20 | 15.31 | 15.20 | 15.24 | 3,657 | +0.10(+0.63%) |
Dec 26, 2003 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 15.24 | 15.24 | 15.15 | 15.15 | 1,828 | -0.05(-0.36%) |
Dec 23, 2003 | 15.23 | 15.23 | 15.20 | 15.20 | 5,120 | -0.10(-0.63%) |
Dec 22, 2003 | 15.19 | 15.30 | 15.15 | 15.30 | 8,045 | +0.16(+1.08%) |
Dec 19, 2003 | 15.18 | 15.18 | 15.13 | 15.13 | 2,560 | -0.11(-0.72%) |
Dec 18, 2003 | 15.21 | 15.24 | 15.21 | 15.24 | 5,851 | +0.05(+0.36%) |
Dec 17, 2003 | 15.19 | 15.19 | 15.19 | 15.19 | 731 | -0.08(-0.54%) |
Dec 16, 2003 | 15.26 | 15.30 | 15.26 | 15.27 | 4,388 | -0.11(-0.71%) |
Dec 15, 2003 | 15.45 | 15.45 | 15.38 | 15.38 | 2,194 | -0.12(-0.79%) |
Dec 12, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 731 | +0.09(+0.60%) |
Dec 11, 2003 | 15.56 | 15.65 | 15.41 | 15.41 | 17,554 | -0.05(-0.30%) |
Dec 10, 2003 | 15.27 | 15.45 | 15.24 | 15.46 | 14,263 | +0.28(+1.86%) |
Dec 09, 2003 | 15.24 | 15.24 | 15.18 | 15.18 | 3,657 | -0.01(-0.09%) |
Dec 08, 2003 | 15.18 | 15.19 | 15.18 | 15.19 | 4,388 | +0.04(+0.27%) |
Dec 05, 2003 | 15.18 | 15.18 | 15.15 | 15.15 | 2,560 | +0.01(+0.09%) |
Dec 04, 2003 | 15.13 | 15.13 | 15.13 | 15.13 | 1,828 | +0.08(+0.54%) |
Dec 03, 2003 | 15.04 | 15.05 | 15.00 | 15.05 | 4,388 | +0.22(+1.47%) |
Dec 02, 2003 | 14.64 | 14.72 | 14.63 | 14.83 | 6,948 | +0.25(+1.69%) |
Dec 01, 2003 | 14.51 | 14.55 | 14.51 | 14.59 | 4,022 | +0.10(+0.66%) |
Nov 28, 2003 | 14.45 | 14.49 | 14.45 | 14.49 | 1,828 | +0.01(+0.06%) |
Nov 26, 2003 | 14.48 | 14.48 | 14.48 | 14.48 | 1,097 | +0.06(+0.44%) |
Nov 25, 2003 | 14.40 | 14.42 | 14.40 | 14.42 | 11,703 | -0.00(-0.02%) |
Nov 24, 2003 | 14.53 | 14.53 | 14.42 | 14.42 | 5,120 | -0.07(-0.47%) |
Nov 21, 2003 | 14.55 | 14.55 | 14.46 | 14.49 | 5,851 | +0.00(+0.00%) |
Nov 20, 2003 | 14.49 | 14.51 | 14.49 | 14.49 | 20,114 | +0.03(+0.21%) |
Nov 19, 2003 | 14.46 | 14.46 | 14.46 | 14.46 | 365 | -0.00(-0.02%) |
Nov 18, 2003 | 14.38 | 14.46 | 14.38 | 14.46 | 1,462 | +0.05(+0.38%) |
Nov 17, 2003 | 14.41 | 14.41 | 14.41 | 14.41 | 16,091 | -0.08(-0.57%) |
Nov 14, 2003 | 14.49 | 14.49 | 14.42 | 14.49 | 10,971 | +0.07(+0.47%) |
Nov 13, 2003 | 14.31 | 14.42 | 14.31 | 14.42 | 6,583 | +0.07(+0.46%) |
Nov 12, 2003 | 14.41 | 14.41 | 14.36 | 14.36 | 2,925 | +0.00(+0.02%) |
Nov 11, 2003 | 14.40 | 14.40 | 14.36 | 14.36 | 1,828 | -0.09(-0.62%) |
Nov 10, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 731 | +0.06(+0.44%) |
Nov 07, 2003 | 14.38 | 14.38 | 14.38 | 14.38 | 3,657 | +0.01(+0.10%) |
Nov 06, 2003 | 14.45 | 14.45 | 14.37 | 14.37 | 6,217 | -0.04(-0.29%) |
Nov 05, 2003 | 14.55 | 14.41 | 14.41 | 14.41 | 9,874 | +0.00(+0.00%) |
Nov 04, 2003 | 14.55 | 14.55 | 14.48 | 14.41 | 9,874 | -0.14(-0.96%) |