Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.75 | 16.00 | 15.74 | 15.85 | 107,175 | -0.14(-0.84%) |
Jan 29, 2004 | 16.09 | 16.10 | 15.77 | 15.99 | 111,974 | -0.21(-1.32%) |
Jan 28, 2004 | 16.40 | 16.48 | 16.20 | 16.20 | 5,509 | -0.09(-0.55%) |
Jan 27, 2004 | 16.45 | 16.45 | 16.29 | 16.29 | 13,508 | +0.11(+0.66%) |
Jan 26, 2004 | 16.37 | 16.37 | 16.14 | 16.19 | 28,438 | -0.11(-0.69%) |
Jan 23, 2004 | 16.60 | 16.60 | 16.30 | 16.30 | 34,481 | -0.22(-1.33%) |
Jan 22, 2004 | 16.57 | 16.68 | 16.46 | 16.52 | 56,520 | +0.05(+0.31%) |
Jan 21, 2004 | 16.29 | 16.47 | 16.16 | 16.47 | 37,858 | +0.25(+1.56%) |
Jan 20, 2004 | 16.06 | 16.21 | 16.06 | 16.21 | 31,992 | +0.29(+1.84%) |
Jan 16, 2004 | 15.99 | 16.00 | 15.76 | 15.92 | 106,998 | -0.25(-1.57%) |
Jan 15, 2004 | 16.23 | 16.23 | 16.07 | 16.18 | 50,477 | -0.11(-0.69%) |
Jan 14, 2004 | 16.18 | 16.32 | 16.18 | 16.29 | 7,109 | -0.02(-0.14%) |
Jan 13, 2004 | 16.46 | 16.46 | 16.16 | 16.31 | 63,274 | -0.06(-0.34%) |
Jan 12, 2004 | 16.29 | 16.41 | 16.21 | 16.37 | 75,005 | +0.01(+0.03%) |
Jan 09, 2004 | 16.23 | 16.41 | 16.23 | 16.36 | 144,856 | +0.05(+0.31%) |
Jan 08, 2004 | 16.11 | 16.32 | 16.18 | 16.31 | 154,987 | +0.20(+1.26%) |
Jan 07, 2004 | 16.20 | 16.20 | 16.03 | 16.11 | 39,635 | -0.09(-0.56%) |
Jan 06, 2004 | 16.26 | 16.26 | 16.16 | 16.20 | 47,455 | +0.05(+0.31%) |
Jan 05, 2004 | 16.02 | 16.29 | 15.98 | 16.15 | 58,120 | +0.30(+1.92%) |
Jan 02, 2004 | 15.86 | 15.98 | 15.76 | 15.84 | 103,443 | +0.32(+2.03%) |
Dec 31, 2003 | 15.61 | 15.61 | 15.52 | 15.53 | 22,928 | +0.03(+0.22%) |
Dec 30, 2003 | 15.56 | 15.56 | 15.45 | 15.49 | 69,850 | -0.09(-0.58%) |
Dec 29, 2003 | 15.47 | 15.61 | 15.47 | 15.58 | 116,240 | +0.17(+1.13%) |
Dec 26, 2003 | 15.39 | 15.41 | 15.36 | 15.41 | 18,840 | +0.10(+0.66%) |
Dec 24, 2003 | 15.22 | 15.39 | 15.22 | 15.31 | 26,305 | +0.08(+0.52%) |
Dec 23, 2003 | 15.12 | 15.28 | 15.11 | 15.23 | 35,903 | +0.07(+0.45%) |
Dec 22, 2003 | 15.19 | 15.19 | 15.11 | 15.16 | 33,770 | -0.06(-0.41%) |
Dec 19, 2003 | 15.30 | 15.30 | 15.19 | 15.22 | 26,127 | -0.12(-0.81%) |
Dec 18, 2003 | 15.07 | 15.35 | 15.18 | 15.35 | 121,572 | +0.28(+1.87%) |
Dec 17, 2003 | 15.06 | 15.09 | 15.02 | 15.07 | 41,590 | +0.03(+0.22%) |
Dec 16, 2003 | 14.97 | 15.03 | 14.90 | 15.03 | 32,170 | +0.19(+1.25%) |
Dec 15, 2003 | 14.95 | 14.95 | 14.85 | 14.85 | 41,235 | +0.00(+0.00%) |
Dec 12, 2003 | 14.77 | 14.77 | 14.74 | 14.85 | 30,215 | +0.10(+0.65%) |
Dec 11, 2003 | 14.54 | 14.76 | 14.46 | 14.75 | 15,107 | +0.15(+1.04%) |
Dec 10, 2003 | 14.62 | 14.62 | 14.60 | 14.60 | 7,464 | -0.03(-0.23%) |
Dec 09, 2003 | 14.74 | 14.74 | 14.63 | 14.63 | 30,926 | +0.12(+0.81%) |
Dec 08, 2003 | 14.47 | 14.52 | 14.47 | 14.52 | 6,043 | +0.07(+0.51%) |
Dec 05, 2003 | 14.42 | 14.48 | 14.42 | 14.44 | 5,154 | +0.02(+0.12%) |
Dec 04, 2003 | 14.43 | 14.43 | 14.43 | 14.43 | 3,021 | -0.01(-0.08%) |
Dec 03, 2003 | 14.48 | 14.48 | 14.39 | 14.44 | 43,723 | +0.02(+0.12%) |
Dec 02, 2003 | 14.33 | 14.42 | 14.33 | 14.42 | 19,373 | +0.15(+1.06%) |
Dec 01, 2003 | 14.25 | 14.25 | 14.25 | 14.27 | 26,305 | +0.20(+1.44%) |
Nov 28, 2003 | 13.98 | 14.09 | 13.98 | 14.07 | 78,204 | +0.19(+1.38%) |
Nov 26, 2003 | 13.89 | 13.98 | 13.87 | 13.87 | 11,730 | -0.02(-0.12%) |
Nov 25, 2003 | 13.89 | 13.89 | 13.89 | 13.89 | 17,418 | +0.06(+0.41%) |
Nov 24, 2003 | 13.84 | 13.84 | 13.73 | 13.84 | 68,962 | +0.05(+0.37%) |
Nov 21, 2003 | 13.74 | 13.78 | 13.67 | 13.78 | 18,840 | +0.04(+0.29%) |
Nov 20, 2003 | 13.74 | 13.74 | 13.73 | 13.74 | 4,976 | +0.02(+0.16%) |
Nov 19, 2003 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 13.61 | 13.61 | 13.61 | 13.72 | 3,377 | +0.16(+1.20%) |
Nov 17, 2003 | 13.59 | 13.64 | 13.54 | 13.56 | 52,788 | -0.37(-2.63%) |
Nov 14, 2003 | 13.79 | 13.93 | 13.79 | 13.93 | 29,504 | +0.19(+1.39%) |
Nov 13, 2003 | 13.78 | 13.78 | 13.72 | 13.73 | 15,463 | -0.05(-0.37%) |
Nov 12, 2003 | 13.75 | 13.78 | 13.75 | 13.78 | 7,642 | +0.39(+2.90%) |
Nov 11, 2003 | 13.40 | 13.40 | 13.40 | 13.40 | 1,599 | -0.10(-0.75%) |
Nov 10, 2003 | 13.50 | 13.50 | 13.47 | 13.50 | 46,744 | -0.05(-0.37%) |
Nov 07, 2003 | 13.51 | 13.56 | 13.41 | 13.55 | 13,508 | +0.14(+1.05%) |
Nov 06, 2003 | 13.42 | 13.42 | 13.39 | 13.41 | 44,078 | -0.01(-0.04%) |
Nov 05, 2003 | 13.41 | 13.41 | 13.41 | 13.41 | 2,843 | -0.01(-0.04%) |
Nov 04, 2003 | 13.41 | 13.42 | 13.41 | 13.42 | 2,884 | +0.06(+0.42%) |