Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.70 | 14.83 | 14.64 | 14.64 | 9,460 | -0.07(-0.45%) |
Jan 29, 2004 | 14.79 | 14.94 | 14.50 | 14.71 | 30,872 | +0.09(+0.62%) |
Jan 28, 2004 | 15.22 | 15.30 | 14.58 | 14.62 | 19,585 | -0.65(-4.26%) |
Jan 27, 2004 | 15.38 | 15.38 | 15.18 | 15.27 | 21,743 | -0.11(-0.74%) |
Jan 26, 2004 | 15.33 | 15.46 | 15.30 | 15.38 | 12,116 | -0.05(-0.36%) |
Jan 23, 2004 | 15.42 | 15.53 | 15.36 | 15.44 | 18,921 | -0.01(-0.04%) |
Jan 22, 2004 | 15.34 | 15.45 | 15.15 | 15.44 | 35,021 | +0.29(+1.91%) |
Jan 21, 2004 | 15.97 | 15.97 | 15.15 | 15.15 | 109,877 | -0.80(-5.02%) |
Jan 20, 2004 | 15.94 | 15.99 | 15.86 | 15.95 | 26,888 | +0.04(+0.23%) |
Jan 16, 2004 | 16.13 | 16.13 | 15.88 | 15.92 | 19,917 | -0.07(-0.45%) |
Jan 15, 2004 | 16.00 | 16.13 | 15.80 | 15.99 | 22,257 | -0.10(-0.64%) |
Jan 14, 2004 | 16.06 | 16.12 | 15.82 | 16.09 | 27,791 | +0.08(+0.53%) |
Jan 13, 2004 | 16.03 | 16.06 | 15.86 | 16.01 | 15,963 | -0.02(-0.15%) |
Jan 12, 2004 | 16.15 | 16.19 | 15.97 | 16.03 | 15,329 | -0.11(-0.71%) |
Jan 09, 2004 | 16.32 | 16.32 | 16.15 | 16.15 | 14,999 | -0.12(-0.74%) |
Jan 08, 2004 | 16.24 | 16.27 | 16.19 | 16.27 | 26,631 | +0.01(+0.04%) |
Jan 07, 2004 | 16.44 | 16.45 | 16.22 | 16.26 | 17,683 | -0.20(-1.21%) |
Jan 06, 2004 | 16.42 | 16.50 | 16.34 | 16.46 | 21,577 | +0.07(+0.40%) |
Jan 05, 2004 | 16.58 | 16.58 | 16.39 | 16.39 | 10,290 | -0.01(-0.07%) |
Jan 02, 2004 | 16.42 | 16.42 | 16.39 | 16.41 | 3,817 | +0.05(+0.29%) |
Dec 31, 2003 | 16.66 | 16.66 | 16.36 | 16.36 | 29,046 | -0.40(-2.41%) |
Dec 30, 2003 | 16.82 | 16.85 | 16.68 | 16.76 | 11,640 | -0.03(-0.18%) |
Dec 29, 2003 | 16.51 | 16.82 | 16.51 | 16.79 | 13,791 | +0.33(+1.98%) |
Dec 26, 2003 | 16.34 | 16.47 | 16.33 | 16.47 | 4,459 | +0.02(+0.15%) |
Dec 24, 2003 | 16.36 | 16.44 | 16.36 | 16.44 | 3,075 | +0.13(+0.81%) |
Dec 23, 2003 | 16.25 | 16.47 | 16.25 | 16.31 | 24,226 | -0.15(-0.91%) |
Dec 22, 2003 | 16.21 | 16.46 | 16.21 | 16.46 | 27,369 | +0.19(+1.19%) |
Dec 19, 2003 | 16.66 | 16.66 | 16.24 | 16.27 | 56,796 | -0.20(-1.24%) |
Dec 18, 2003 | 16.71 | 16.71 | 16.43 | 16.47 | 32,214 | -0.16(-0.94%) |
Dec 17, 2003 | 16.64 | 16.69 | 16.56 | 16.63 | 9,228 | -0.05(-0.33%) |
Dec 16, 2003 | 16.57 | 16.74 | 16.54 | 16.68 | 59,971 | +0.11(+0.65%) |
Dec 15, 2003 | 16.80 | 16.81 | 16.57 | 16.57 | 10,229 | -0.15(-0.90%) |
Dec 12, 2003 | 16.73 | 16.82 | 16.63 | 16.73 | 9,983 | -0.08(-0.50%) |
Dec 11, 2003 | 16.62 | 16.81 | 16.56 | 16.81 | 42,656 | +0.26(+1.57%) |
Dec 10, 2003 | 16.57 | 16.66 | 16.42 | 16.55 | 49,232 | +0.11(+0.70%) |
Dec 09, 2003 | 16.70 | 16.79 | 16.44 | 16.44 | 8,815 | -0.43(-2.54%) |
Dec 08, 2003 | 16.59 | 16.86 | 16.51 | 16.86 | 7,966 | +0.38(+2.30%) |
Dec 05, 2003 | 16.76 | 16.77 | 16.72 | 16.48 | 7,714 | -0.28(-1.65%) |
Dec 04, 2003 | 16.43 | 16.76 | 16.43 | 16.76 | 16,597 | +0.10(+0.61%) |
Dec 03, 2003 | 16.62 | 16.76 | 16.37 | 16.66 | 57,222 | +0.17(+1.02%) |
Dec 02, 2003 | 16.53 | 16.87 | 16.27 | 16.49 | 25,804 | -0.01(-0.07%) |
Dec 01, 2003 | 15.85 | 16.51 | 15.85 | 16.50 | 49,642 | +0.61(+3.87%) |
Nov 28, 2003 | 16.05 | 16.06 | 15.88 | 15.89 | 12,405 | -0.10(-0.64%) |
Nov 26, 2003 | 16.24 | 16.24 | 15.90 | 15.99 | 16,553 | -0.05(-0.34%) |
Nov 25, 2003 | 16.15 | 16.23 | 16.04 | 16.04 | 23,749 | -0.01(-0.08%) |
Nov 24, 2003 | 15.83 | 16.23 | 15.77 | 16.06 | 19,492 | +0.27(+1.72%) |
Nov 21, 2003 | 15.79 | 15.96 | 15.74 | 15.79 | 25,403 | +0.00(+0.00%) |
Nov 20, 2003 | 15.83 | 15.96 | 15.78 | 15.79 | 10,295 | +0.08(+0.50%) |
Nov 19, 2003 | 15.70 | 15.85 | 15.69 | 15.71 | 11,374 | +0.01(+0.08%) |
Nov 18, 2003 | 15.78 | 15.95 | 15.69 | 15.69 | 10,124 | -0.07(-0.42%) |
Nov 17, 2003 | 16.12 | 16.12 | 15.70 | 15.76 | 12,624 | -0.28(-1.76%) |
Nov 14, 2003 | 15.97 | 16.22 | 15.82 | 16.04 | 36,848 | +0.23(+1.45%) |
Nov 13, 2003 | 15.80 | 15.99 | 15.80 | 15.82 | 8,974 | -0.14(-0.87%) |
Nov 12, 2003 | 15.63 | 15.95 | 15.63 | 15.95 | 9,004 | +0.28(+1.81%) |
Nov 11, 2003 | 15.78 | 15.78 | 15.60 | 15.67 | 22,232 | +0.07(+0.46%) |
Nov 10, 2003 | 15.83 | 15.83 | 15.59 | 15.60 | 22,445 | -0.11(-0.73%) |
Nov 07, 2003 | 15.76 | 16.08 | 15.70 | 15.71 | 34,775 | +0.04(+0.23%) |
Nov 06, 2003 | 15.72 | 15.72 | 15.65 | 15.68 | 5,160 | -0.07(-0.42%) |
Nov 05, 2003 | 15.58 | 15.74 | 15.57 | 15.74 | 30,480 | +0.02(+0.15%) |
Nov 04, 2003 | 15.69 | 15.79 | 15.65 | 15.72 | 29,145 | -0.18(-1.14%) |