Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.87 | 14.90 | 14.69 | 14.84 | 274,215 | -0.04(-0.27%) |
Jan 29, 2004 | 15.07 | 15.14 | 14.78 | 14.88 | 221,607 | -0.17(-1.11%) |
Jan 28, 2004 | 15.10 | 15.25 | 15.00 | 15.05 | 125,106 | +0.01(+0.08%) |
Jan 27, 2004 | 14.97 | 15.15 | 14.97 | 15.04 | 240,842 | +0.07(+0.46%) |
Jan 26, 2004 | 14.86 | 15.00 | 14.62 | 14.97 | 415,925 | +0.00(+0.03%) |
Jan 23, 2004 | 15.26 | 15.27 | 14.79 | 14.96 | 765,763 | -0.33(-2.15%) |
Jan 22, 2004 | 15.41 | 15.65 | 15.27 | 15.29 | 510,618 | -0.12(-0.76%) |
Jan 21, 2004 | 15.16 | 15.47 | 15.13 | 15.41 | 425,460 | +0.32(+2.15%) |
Jan 20, 2004 | 15.09 | 15.17 | 15.07 | 15.09 | 597,749 | -0.02(-0.13%) |
Jan 16, 2004 | 15.14 | 15.29 | 15.02 | 15.11 | 665,316 | +0.00(+0.00%) |
Jan 15, 2004 | 15.02 | 15.16 | 14.93 | 15.11 | 492,370 | +0.02(+0.13%) |
Jan 14, 2004 | 15.73 | 15.77 | 14.91 | 15.09 | 1,758,724 | -0.61(-3.88%) |
Jan 13, 2004 | 16.00 | 16.02 | 15.69 | 15.69 | 671,892 | -0.17(-1.07%) |
Jan 12, 2004 | 16.02 | 16.12 | 15.80 | 15.86 | 1,023,867 | +0.12(+0.75%) |
Jan 09, 2004 | 15.14 | 16.14 | 14.97 | 15.75 | 2,237,121 | +0.53(+3.49%) |
Jan 08, 2004 | 14.52 | 15.38 | 14.52 | 15.22 | 1,699,706 | +0.82(+5.69%) |
Jan 07, 2004 | 14.23 | 14.46 | 14.21 | 14.40 | 539,881 | +0.20(+1.40%) |
Jan 06, 2004 | 14.13 | 14.36 | 14.03 | 14.20 | 928,352 | +0.00(+0.03%) |
Jan 05, 2004 | 14.19 | 14.19 | 13.81 | 14.19 | 307,423 | +0.20(+1.45%) |
Jan 02, 2004 | 14.13 | 14.19 | 13.87 | 13.99 | 274,050 | -0.10(-0.72%) |
Dec 31, 2003 | 13.97 | 14.19 | 13.97 | 14.09 | 122,311 | +0.08(+0.55%) |
Dec 30, 2003 | 14.03 | 14.12 | 13.99 | 14.01 | 190,372 | -0.06(-0.40%) |
Dec 29, 2003 | 13.95 | 14.19 | 13.87 | 14.07 | 220,785 | +0.02(+0.17%) |
Dec 26, 2003 | 14.11 | 14.19 | 13.99 | 14.05 | 138,915 | -0.06(-0.46%) |
Dec 24, 2003 | 13.63 | 14.14 | 13.63 | 14.11 | 54,908 | +0.21(+1.52%) |
Dec 23, 2003 | 13.89 | 13.99 | 13.85 | 13.90 | 261,227 | -0.01(-0.06%) |
Dec 22, 2003 | 13.73 | 14.02 | 13.73 | 13.91 | 263,529 | +0.10(+0.73%) |
Dec 19, 2003 | 13.93 | 13.93 | 13.73 | 13.81 | 204,181 | -0.14(-0.99%) |
Dec 18, 2003 | 13.99 | 14.02 | 13.89 | 13.95 | 127,736 | -0.06(-0.46%) |
Dec 17, 2003 | 14.00 | 14.01 | 13.91 | 14.01 | 182,974 | +0.02(+0.14%) |
Dec 16, 2003 | 14.09 | 14.13 | 14.07 | 13.99 | 407,048 | -0.14(-1.00%) |
Dec 15, 2003 | 14.19 | 14.20 | 13.91 | 14.13 | 230,320 | +0.01(+0.06%) |
Dec 12, 2003 | 14.27 | 14.29 | 14.10 | 14.12 | 422,501 | -0.11(-0.77%) |
Dec 11, 2003 | 14.00 | 14.34 | 13.96 | 14.23 | 170,315 | +0.18(+1.30%) |
Dec 10, 2003 | 14.15 | 14.30 | 13.95 | 14.05 | 173,274 | -0.06(-0.43%) |
Dec 09, 2003 | 14.09 | 14.13 | 14.05 | 14.11 | 306,436 | +0.06(+0.40%) |
Dec 08, 2003 | 14.03 | 14.09 | 14.03 | 14.06 | 124,448 | +0.00(+0.03%) |
Dec 05, 2003 | 13.99 | 14.02 | 13.96 | 14.05 | 30,577 | +0.12(+0.84%) |
Dec 04, 2003 | 14.07 | 14.11 | 14.03 | 13.93 | 244,459 | -0.26(-1.83%) |
Dec 03, 2003 | 14.05 | 14.25 | 14.01 | 14.19 | 301,011 | +0.22(+1.60%) |
Dec 02, 2003 | 14.21 | 14.29 | 13.83 | 13.97 | 1,075,324 | +0.02(+0.15%) |
Dec 01, 2003 | 14.23 | 14.23 | 13.83 | 13.95 | 396,198 | -0.28(-1.99%) |
Nov 28, 2003 | 14.06 | 14.23 | 14.06 | 14.23 | 109,981 | +0.21(+1.53%) |
Nov 26, 2003 | 14.24 | 14.31 | 14.02 | 14.02 | 450,284 | -0.22(-1.54%) |
Nov 25, 2003 | 14.38 | 14.38 | 14.29 | 14.24 | 1,089,133 | -0.18(-1.24%) |
Nov 24, 2003 | 14.48 | 14.60 | 14.11 | 14.42 | 411,158 | -0.12(-0.84%) |
Nov 21, 2003 | 14.38 | 14.59 | 14.37 | 14.54 | 234,595 | +0.08(+0.56%) |
Nov 20, 2003 | 14.42 | 14.48 | 14.31 | 14.46 | 122,311 | +0.00(+0.00%) |
Nov 19, 2003 | 14.62 | 14.64 | 14.40 | 14.46 | 214,045 | -0.15(-1.03%) |
Nov 18, 2003 | 14.40 | 14.61 | 14.40 | 14.61 | 33,701 | +0.15(+1.04%) |
Nov 17, 2003 | 14.65 | 14.65 | 14.43 | 14.46 | 181,166 | -0.33(-2.25%) |
Nov 14, 2003 | 14.70 | 14.91 | 14.37 | 14.79 | 147,793 | +0.13(+0.91%) |
Nov 13, 2003 | 14.70 | 14.84 | 14.64 | 14.66 | 270,433 | -0.04(-0.30%) |
Nov 12, 2003 | 14.70 | 14.89 | 14.66 | 14.70 | 328,466 | +0.09(+0.58%) |
Nov 11, 2003 | 14.74 | 14.81 | 14.60 | 14.62 | 99,460 | -0.26(-1.77%) |
Nov 10, 2003 | 15.27 | 15.53 | 14.62 | 14.88 | 162,753 | -0.33(-2.16%) |
Nov 07, 2003 | 15.02 | 15.32 | 15.02 | 15.21 | 162,917 | +0.20(+1.35%) |
Nov 06, 2003 | 15.76 | 15.76 | 14.93 | 15.00 | 356,085 | -0.75(-4.76%) |
Nov 05, 2003 | 15.77 | 15.86 | 15.82 | 15.75 | 148,615 | -0.11(-0.66%) |
Nov 04, 2003 | 15.77 | 15.86 | 15.77 | 15.86 | 585,584 | +0.05(+0.33%) |