Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.59 | 15.67 | 15.41 | 15.64 | 161,790 | +0.04(+0.25%) |
Jan 29, 2004 | 15.42 | 15.64 | 15.31 | 15.60 | 232,955 | +0.22(+1.43%) |
Jan 28, 2004 | 15.80 | 15.80 | 15.36 | 15.38 | 183,195 | -0.56(-3.52%) |
Jan 27, 2004 | 15.99 | 16.09 | 15.90 | 15.94 | 98,408 | -0.04(-0.25%) |
Jan 26, 2004 | 15.86 | 15.98 | 15.81 | 15.98 | 243,519 | +0.06(+0.36%) |
Jan 23, 2004 | 16.17 | 16.35 | 15.79 | 15.92 | 223,225 | -0.41(-2.53%) |
Jan 22, 2004 | 16.06 | 16.38 | 15.98 | 16.34 | 112,863 | +0.32(+2.00%) |
Jan 21, 2004 | 16.10 | 16.10 | 15.91 | 16.02 | 209,882 | -0.20(-1.26%) |
Jan 20, 2004 | 16.14 | 16.32 | 16.12 | 16.22 | 167,627 | +0.17(+1.03%) |
Jan 16, 2004 | 15.94 | 16.08 | 15.81 | 16.05 | 158,454 | +0.15(+0.95%) |
Jan 15, 2004 | 15.63 | 15.91 | 15.63 | 15.90 | 316,908 | +0.34(+2.20%) |
Jan 14, 2004 | 15.47 | 15.64 | 15.44 | 15.56 | 182,917 | -0.12(-0.78%) |
Jan 13, 2004 | 15.46 | 15.73 | 15.46 | 15.68 | 319,688 | +0.29(+1.89%) |
Jan 12, 2004 | 15.41 | 15.43 | 15.34 | 15.39 | 143,442 | +0.03(+0.16%) |
Jan 09, 2004 | 15.23 | 15.55 | 15.23 | 15.37 | 89,512 | +0.12(+0.78%) |
Jan 08, 2004 | 15.12 | 15.25 | 15.01 | 15.25 | 143,442 | +0.13(+0.86%) |
Jan 07, 2004 | 15.14 | 15.14 | 15.09 | 15.12 | 142,608 | -0.01(-0.09%) |
Jan 06, 2004 | 15.06 | 15.18 | 14.93 | 15.13 | 90,068 | +0.07(+0.48%) |
Jan 05, 2004 | 15.22 | 15.22 | 15.05 | 15.06 | 293,279 | +0.02(+0.14%) |
Jan 02, 2004 | 14.97 | 15.22 | 14.95 | 15.04 | 326,082 | +0.18(+1.23%) |
Dec 31, 2003 | 14.92 | 14.97 | 14.83 | 14.86 | 158,454 | -0.02(-0.14%) |
Dec 30, 2003 | 14.62 | 14.92 | 14.62 | 14.88 | 101,188 | +0.26(+1.77%) |
Dec 29, 2003 | 14.44 | 14.70 | 14.53 | 14.62 | 142,608 | +0.18(+1.27%) |
Dec 26, 2003 | 14.47 | 14.54 | 14.41 | 14.44 | 15,011 | -0.07(-0.47%) |
Dec 24, 2003 | 14.40 | 14.52 | 14.38 | 14.50 | 57,543 | +0.15(+1.03%) |
Dec 23, 2003 | 14.33 | 14.38 | 14.33 | 14.36 | 89,790 | +0.01(+0.10%) |
Dec 22, 2003 | 14.29 | 14.40 | 14.23 | 14.34 | 71,999 | +0.07(+0.50%) |
Dec 19, 2003 | 14.31 | 14.39 | 14.15 | 14.27 | 183,195 | -0.03(-0.23%) |
Dec 18, 2003 | 14.25 | 14.30 | 14.20 | 14.30 | 241,295 | -0.05(-0.33%) |
Dec 17, 2003 | 14.45 | 14.49 | 14.29 | 14.35 | 196,260 | -0.22(-1.53%) |
Dec 16, 2003 | 14.57 | 14.63 | 14.55 | 14.57 | 105,358 | +0.00(+0.00%) |
Dec 15, 2003 | 14.87 | 14.87 | 14.52 | 14.57 | 172,353 | -0.19(-1.29%) |
Dec 12, 2003 | 14.80 | 14.84 | 14.70 | 14.76 | 160,678 | -0.00(-0.02%) |
Dec 11, 2003 | 14.61 | 14.83 | 14.54 | 14.77 | 402,529 | +0.00(+0.00%) |
Dec 10, 2003 | 14.90 | 14.90 | 14.61 | 14.77 | 86,732 | -0.19(-1.25%) |
Dec 09, 2003 | 14.99 | 14.99 | 14.86 | 14.95 | 111,473 | -0.12(-0.76%) |
Dec 08, 2003 | 14.96 | 15.11 | 14.93 | 15.07 | 110,361 | +0.09(+0.62%) |
Dec 05, 2003 | 14.85 | 14.99 | 14.80 | 14.98 | 66,995 | +0.15(+1.04%) |
Dec 04, 2003 | 14.90 | 14.90 | 14.68 | 14.82 | 79,505 | -0.15(-1.01%) |
Dec 03, 2003 | 15.01 | 15.10 | 14.89 | 14.97 | 168,739 | +0.06(+0.41%) |
Dec 02, 2003 | 14.76 | 14.90 | 14.70 | 14.91 | 250,190 | +0.16(+1.10%) |
Dec 01, 2003 | 14.72 | 14.76 | 14.65 | 14.75 | 129,265 | -0.08(-0.51%) |
Nov 28, 2003 | 14.81 | 14.84 | 14.80 | 14.82 | 44,478 | +0.10(+0.71%) |
Nov 26, 2003 | 14.44 | 14.72 | 14.55 | 14.72 | 183,195 | +0.28(+1.94%) |
Nov 25, 2003 | 14.48 | 14.48 | 14.35 | 14.44 | 119,535 | +0.00(+0.00%) |
Nov 24, 2003 | 14.39 | 14.47 | 14.34 | 14.44 | 169,017 | +0.03(+0.17%) |
Nov 21, 2003 | 14.25 | 14.39 | 14.25 | 14.41 | 104,524 | +0.09(+0.65%) |
Nov 20, 2003 | 14.15 | 14.40 | 14.15 | 14.32 | 135,937 | +0.14(+0.99%) |
Nov 19, 2003 | 13.93 | 14.22 | 13.95 | 14.18 | 115,365 | +0.25(+1.81%) |
Nov 18, 2003 | 13.91 | 13.95 | 13.89 | 13.93 | 110,083 | +0.05(+0.36%) |
Nov 17, 2003 | 13.82 | 13.89 | 13.77 | 13.88 | 190,145 | -0.10(-0.75%) |
Nov 14, 2003 | 13.86 | 13.99 | 13.86 | 13.98 | 213,496 | +0.13(+0.91%) |
Nov 13, 2003 | 13.83 | 13.86 | 13.80 | 13.86 | 72,833 | +0.08(+0.60%) |
Nov 12, 2003 | 13.78 | 13.78 | 13.70 | 13.77 | 92,292 | +0.08(+0.58%) |
Nov 11, 2003 | 13.64 | 13.64 | 13.63 | 13.69 | 87,288 | -0.01(-0.08%) |
Nov 10, 2003 | 13.87 | 13.87 | 13.60 | 13.71 | 118,701 | -0.11(-0.81%) |
Nov 07, 2003 | 13.84 | 13.94 | 13.77 | 13.82 | 98,686 | -0.02(-0.13%) |
Nov 06, 2003 | 13.75 | 13.99 | 13.73 | 13.84 | 134,269 | +0.00(+0.00%) |
Nov 05, 2003 | 13.67 | 13.93 | 13.67 | 13.84 | 128,153 | +0.13(+0.97%) |
Nov 04, 2003 | 13.55 | 13.73 | 13.55 | 13.70 | 83,897 | +0.14(+1.03%) |