Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.80 | 15.35 | 14.20 | 14.35 | 4,927 | -0.45(-3.04%) |
Jan 29, 2004 | 15.25 | 15.35 | 14.72 | 14.80 | 5,604 | -0.45(-2.95%) |
Jan 28, 2004 | 15.25 | 15.75 | 14.95 | 15.25 | 3,444 | +0.00(+0.00%) |
Jan 27, 2004 | 15.15 | 15.75 | 15.00 | 15.25 | 4,101 | +0.10(+0.66%) |
Jan 26, 2004 | 15.30 | 15.50 | 15.15 | 15.15 | 4,608 | -0.15(-0.98%) |
Jan 23, 2004 | 15.60 | 15.75 | 15.25 | 15.30 | 189,333 | -0.30(-1.92%) |
Jan 22, 2004 | 15.75 | 16.00 | 15.50 | 15.60 | 48,165 | -0.15(-0.95%) |
Jan 21, 2004 | 15.85 | 16.00 | 15.70 | 15.75 | 4,401 | -0.10(-0.63%) |
Jan 20, 2004 | 15.25 | 16.00 | 15.50 | 15.85 | 10,904 | +0.60(+3.93%) |
Jan 16, 2004 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 15.15 | 15.35 | 15.10 | 15.25 | 1,706 | +0.10(+0.66%) |
Jan 14, 2004 | 15.00 | 15.50 | 15.00 | 15.15 | 5,464 | +0.15(+1.00%) |
Jan 13, 2004 | 14.80 | 15.50 | 15.00 | 15.00 | 2,467 | +0.20(+1.35%) |
Jan 12, 2004 | 15.30 | 15.20 | 14.75 | 14.80 | 3,693 | -0.50(-3.27%) |
Jan 09, 2004 | 15.25 | 15.30 | 15.10 | 15.30 | 17,363 | +0.30(+2.00%) |
Jan 08, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 14.50 | 15.00 | 14.60 | 15.00 | 2,554 | +0.75(+5.26%) |
Dec 31, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 14.05 | 14.50 | 14.25 | 14.25 | 5,472 | +0.20(+1.42%) |
Dec 29, 2003 | 13.90 | 14.50 | 13.95 | 14.05 | 2,766 | +0.15(+1.08%) |
Dec 26, 2003 | 14.25 | 14.25 | 13.85 | 13.90 | 2,552 | -0.35(-2.46%) |
Dec 24, 2003 | 13.75 | 14.27 | 13.90 | 14.25 | 3,032 | +0.50(+3.64%) |
Dec 23, 2003 | 14.05 | 14.27 | 13.75 | 13.75 | 4,657 | -0.30(-2.14%) |
Dec 22, 2003 | 14.15 | 14.50 | 13.75 | 14.05 | 3,929 | -0.10(-0.71%) |
Dec 19, 2003 | 14.15 | 14.50 | 13.85 | 14.15 | 3,216 | +0.30(+2.17%) |
Dec 18, 2003 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | -0.42(-2.94%) |
Dec 17, 2003 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.37(+2.66%) |
Dec 16, 2003 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.10(+0.72%) |
Dec 15, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | -0.20(-1.43%) |
Dec 12, 2003 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.20(+1.45%) |
Dec 11, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | -0.10(-0.72%) |
Dec 10, 2003 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | -0.05(-0.36%) |
Dec 09, 2003 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | -0.25(-1.76%) |
Dec 08, 2003 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.05(+0.35%) |
Dec 03, 2003 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.25(+1.80%) |
Dec 02, 2003 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.25(+1.83%) |
Dec 01, 2003 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 13.65 | 13.90 | 13.65 | 13.65 | 536 | +0.15(+1.11%) |
Nov 26, 2003 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | -0.30(-2.17%) |
Nov 25, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.45(+3.37%) |
Nov 24, 2003 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.05(+0.38%) |
Nov 21, 2003 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | -0.30(-2.21%) |
Nov 20, 2003 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | -0.05(-0.37%) |
Nov 19, 2003 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.05(+0.37%) |
Nov 18, 2003 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | -0.65(-4.56%) |
Nov 17, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.10(+0.71%) |
Nov 14, 2003 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.20(+1.43%) |
Nov 13, 2003 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | +0.20(+1.45%) |
Nov 12, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | -0.05(-0.36%) |
Nov 11, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | -0.15(-1.08%) |
Nov 10, 2003 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | +0.10(+0.72%) |
Nov 07, 2003 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.20(+1.47%) |
Nov 06, 2003 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | -0.35(-2.50%) |
Nov 05, 2003 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | -0.05(-0.36%) |
Nov 04, 2003 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.10(+0.72%) |