Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 20.03 | 21.03 | 20.03 | 20.61 | 13,811 | -0.34(-1.63%) |
Jan 29, 2004 | 20.99 | 20.99 | 20.08 | 20.95 | 14,333 | -0.02(-0.09%) |
Jan 28, 2004 | 20.87 | 21.07 | 20.67 | 20.97 | 35,702 | -0.10(-0.46%) |
Jan 27, 2004 | 20.34 | 21.07 | 20.31 | 21.07 | 27,623 | +0.90(+4.47%) |
Jan 26, 2004 | 19.44 | 20.16 | 18.83 | 20.16 | 33,096 | +0.31(+1.55%) |
Jan 23, 2004 | 19.19 | 19.86 | 19.10 | 19.86 | 24,496 | +0.61(+3.15%) |
Jan 22, 2004 | 19.06 | 19.25 | 18.98 | 19.25 | 15,375 | +0.26(+1.35%) |
Jan 21, 2004 | 18.80 | 19.01 | 18.80 | 18.99 | 32,314 | +0.23(+1.23%) |
Jan 20, 2004 | 18.10 | 19.84 | 18.00 | 18.76 | 61,241 | +0.67(+3.71%) |
Jan 16, 2004 | 17.80 | 18.09 | 17.46 | 18.09 | 15,375 | +0.42(+2.39%) |
Jan 15, 2004 | 17.61 | 17.77 | 17.58 | 17.67 | 22,695 | +0.06(+0.33%) |
Jan 14, 2004 | 17.46 | 17.61 | 17.29 | 17.61 | 8,870 | +0.00(+0.00%) |
Jan 13, 2004 | 17.61 | 17.61 | 16.72 | 17.61 | 7,648 | +0.06(+0.33%) |
Jan 12, 2004 | 16.98 | 17.63 | 16.98 | 17.56 | 9,035 | +0.69(+4.10%) |
Jan 09, 2004 | 16.50 | 16.86 | 16.50 | 16.86 | 3,765 | +0.50(+3.07%) |
Jan 08, 2004 | 16.58 | 16.58 | 16.36 | 16.36 | 521 | +0.05(+0.33%) |
Jan 07, 2004 | 16.17 | 16.50 | 16.17 | 16.31 | 33,680 | -0.10(-0.58%) |
Jan 06, 2004 | 15.97 | 16.47 | 15.96 | 16.40 | 19,545 | +0.29(+1.79%) |
Jan 05, 2004 | 16.00 | 16.17 | 15.94 | 16.12 | 18,763 | +0.19(+1.20%) |
Jan 02, 2004 | 16.31 | 16.31 | 15.92 | 15.92 | 14,072 | -0.35(-2.12%) |
Dec 31, 2003 | 16.27 | 16.27 | 16.27 | 16.27 | 260 | -0.02(-0.12%) |
Dec 30, 2003 | 15.73 | 16.29 | 15.73 | 16.29 | 7,140 | +0.65(+4.17%) |
Dec 29, 2003 | 15.64 | 15.64 | 15.64 | 15.64 | 10,080 | +0.06(+0.37%) |
Dec 26, 2003 | 15.58 | 15.58 | 15.58 | 15.58 | 5,678 | +0.18(+1.17%) |
Dec 24, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 1,641 | -0.53(-3.30%) |
Dec 23, 2003 | 15.92 | 15.92 | 15.92 | 15.92 | 521 | +0.08(+0.48%) |
Dec 22, 2003 | 15.64 | 15.85 | 15.64 | 15.85 | 6,887 | +0.36(+2.35%) |
Dec 19, 2003 | 15.41 | 15.53 | 15.41 | 15.48 | 7,260 | -0.06(-0.37%) |
Dec 18, 2003 | 15.54 | 15.54 | 15.54 | 15.54 | 1,303 | +0.18(+1.20%) |
Dec 17, 2003 | 15.39 | 15.39 | 15.36 | 15.36 | 1,498 | -0.26(-1.67%) |
Dec 16, 2003 | 15.66 | 15.66 | 15.62 | 15.62 | 50,304 | -0.12(-0.73%) |
Dec 15, 2003 | 15.77 | 15.92 | 15.68 | 15.73 | 47,612 | +0.01(+0.07%) |
Dec 12, 2003 | 15.72 | 15.72 | 15.62 | 15.72 | 36,744 | +0.08(+0.54%) |
Dec 11, 2003 | 15.54 | 15.72 | 15.64 | 15.64 | 3,127 | +0.10(+0.62%) |
Dec 10, 2003 | 15.73 | 15.75 | 15.45 | 15.54 | 48,412 | -0.38(-2.41%) |
Dec 09, 2003 | 15.76 | 15.92 | 15.76 | 15.92 | 5,201 | +0.15(+0.97%) |
Dec 08, 2003 | 15.55 | 15.77 | 15.36 | 15.77 | 19,125 | +0.33(+2.14%) |
Dec 05, 2003 | 15.40 | 15.40 | 15.35 | 15.44 | 18,354 | -0.27(-1.73%) |
Dec 04, 2003 | 15.33 | 15.73 | 15.04 | 15.71 | 12,029 | +0.35(+2.30%) |
Dec 03, 2003 | 14.84 | 16.19 | 14.84 | 15.36 | 41,526 | +0.41(+2.75%) |
Dec 02, 2003 | 14.77 | 14.96 | 14.64 | 14.95 | 4,560 | +0.25(+1.72%) |
Dec 01, 2003 | 14.58 | 14.70 | 14.45 | 14.70 | 15,500 | +0.12(+0.79%) |
Nov 28, 2003 | 14.58 | 14.58 | 14.58 | 14.58 | 5,472 | +0.00(+0.00%) |
Nov 26, 2003 | 14.58 | 14.58 | 14.45 | 14.58 | 2,897 | +0.19(+1.33%) |
Nov 25, 2003 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 14.39 | 14.39 | 14.39 | 14.39 | 1,042 | +0.00(+0.00%) |
Nov 21, 2003 | 14.20 | 14.39 | 14.39 | 14.39 | 2,084 | +0.19(+1.35%) |
Nov 20, 2003 | 14.01 | 14.20 | 14.01 | 14.20 | 4,841 | +0.27(+1.93%) |
Nov 19, 2003 | 13.93 | 14.01 | 13.93 | 13.93 | 3,166 | -0.08(-0.55%) |
Nov 18, 2003 | 13.93 | 14.01 | 13.93 | 14.01 | 1,329 | +0.08(+0.55%) |
Nov 17, 2003 | 13.93 | 13.93 | 13.93 | 13.93 | 4,451 | -0.08(-0.55%) |
Nov 14, 2003 | 14.01 | 14.01 | 13.93 | 14.01 | 3,335 | +0.08(+0.55%) |
Nov 13, 2003 | 13.91 | 13.97 | 13.91 | 13.93 | 31,191 | -0.16(-1.12%) |
Nov 12, 2003 | 14.12 | 14.12 | 14.09 | 14.09 | 2,084 | +0.18(+1.27%) |
Nov 11, 2003 | 14.14 | 14.14 | 13.81 | 13.91 | 4,258 | +0.00(+0.00%) |
Nov 10, 2003 | 13.62 | 13.91 | 13.62 | 13.91 | 1,438 | +0.12(+0.86%) |
Nov 07, 2003 | 13.76 | 13.79 | 13.76 | 13.79 | 781 | +0.17(+1.24%) |
Nov 06, 2003 | 13.78 | 13.78 | 13.62 | 13.62 | 23,753 | -0.10(-0.70%) |
Nov 05, 2003 | 13.52 | 13.72 | 13.52 | 13.72 | 4,951 | +0.13(+0.93%) |
Nov 04, 2003 | 13.97 | 13.97 | 13.59 | 13.59 | 9,123 | -0.16(-1.14%) |