Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.60 | 14.64 | 14.45 | 14.63 | 250,500 | +0.03(+0.18%) |
Jan 29, 2004 | 15.22 | 15.22 | 14.43 | 14.60 | 569,400 | -0.60(-3.95%) |
Jan 28, 2004 | 15.41 | 15.50 | 15.18 | 15.20 | 310,500 | -0.39(-2.52%) |
Jan 27, 2004 | 15.75 | 15.88 | 15.53 | 15.59 | 316,500 | -0.11(-0.72%) |
Jan 26, 2004 | 15.90 | 15.90 | 15.65 | 15.71 | 345,000 | -0.10(-0.61%) |
Jan 23, 2004 | 15.94 | 15.98 | 15.67 | 15.80 | 209,700 | -0.18(-1.15%) |
Jan 22, 2004 | 16.23 | 16.23 | 15.90 | 15.99 | 346,500 | -0.17(-1.03%) |
Jan 21, 2004 | 15.97 | 16.17 | 15.82 | 16.15 | 567,900 | +0.10(+0.60%) |
Jan 20, 2004 | 15.52 | 16.15 | 15.50 | 16.06 | 305,100 | +0.80(+5.27%) |
Jan 16, 2004 | 15.30 | 15.30 | 15.12 | 15.25 | 162,600 | -0.22(-1.40%) |
Jan 15, 2004 | 15.76 | 15.76 | 15.40 | 15.47 | 117,900 | -0.29(-1.86%) |
Jan 14, 2004 | 15.71 | 15.86 | 15.60 | 15.76 | 212,700 | +0.02(+0.11%) |
Jan 13, 2004 | 15.83 | 15.90 | 15.70 | 15.75 | 216,000 | -0.00(-0.02%) |
Jan 12, 2004 | 15.35 | 15.75 | 15.33 | 15.75 | 429,600 | +0.19(+1.22%) |
Jan 09, 2004 | 15.37 | 15.69 | 15.33 | 15.56 | 137,100 | +0.14(+0.93%) |
Jan 08, 2004 | 15.39 | 15.50 | 15.32 | 15.42 | 121,500 | -0.05(-0.34%) |
Jan 07, 2004 | 15.59 | 15.70 | 15.35 | 15.47 | 149,100 | -0.18(-1.17%) |
Jan 06, 2004 | 15.53 | 15.66 | 15.53 | 15.65 | 184,800 | +0.17(+1.08%) |
Jan 05, 2004 | 15.12 | 15.60 | 15.12 | 15.49 | 285,900 | +0.41(+2.72%) |
Jan 02, 2004 | 14.89 | 15.20 | 14.88 | 15.08 | 237,000 | +0.27(+1.82%) |
Dec 31, 2003 | 14.79 | 14.92 | 14.75 | 14.81 | 229,500 | -0.01(-0.07%) |
Dec 30, 2003 | 14.77 | 14.87 | 14.72 | 14.82 | 376,500 | +0.04(+0.29%) |
Dec 29, 2003 | 14.41 | 14.80 | 14.41 | 14.77 | 410,400 | +0.40(+2.81%) |
Dec 26, 2003 | 14.46 | 14.47 | 14.30 | 14.37 | 104,100 | -0.07(-0.46%) |
Dec 24, 2003 | 14.52 | 14.59 | 14.40 | 14.44 | 159,300 | -0.03(-0.21%) |
Dec 23, 2003 | 14.58 | 14.58 | 14.46 | 14.47 | 259,200 | -0.03(-0.21%) |
Dec 22, 2003 | 14.44 | 14.55 | 14.43 | 14.50 | 169,500 | +0.05(+0.37%) |
Dec 19, 2003 | 14.37 | 14.45 | 14.25 | 14.44 | 241,500 | +0.11(+0.74%) |
Dec 18, 2003 | 14.15 | 14.39 | 14.13 | 14.34 | 274,200 | +0.28(+2.02%) |
Dec 17, 2003 | 13.91 | 14.09 | 13.80 | 14.05 | 166,200 | +0.15(+1.05%) |
Dec 16, 2003 | 13.77 | 13.92 | 13.74 | 13.91 | 145,500 | +0.16(+1.14%) |
Dec 15, 2003 | 13.79 | 13.82 | 13.61 | 13.75 | 223,200 | -0.04(-0.29%) |
Dec 12, 2003 | 13.68 | 13.81 | 13.65 | 13.79 | 120,600 | +0.13(+0.95%) |
Dec 11, 2003 | 13.57 | 13.66 | 13.50 | 13.66 | 237,300 | -0.07(-0.53%) |
Dec 10, 2003 | 13.89 | 13.89 | 13.62 | 13.73 | 140,100 | -0.17(-1.22%) |
Dec 09, 2003 | 13.84 | 14.00 | 13.73 | 13.90 | 238,500 | +0.04(+0.26%) |
Dec 08, 2003 | 13.60 | 13.90 | 13.60 | 13.87 | 334,800 | +0.33(+2.41%) |
Dec 05, 2003 | 13.57 | 13.57 | 13.50 | 13.54 | 120,600 | +0.10(+0.74%) |
Dec 04, 2003 | 13.57 | 13.57 | 13.42 | 13.44 | 259,200 | -0.14(-1.05%) |
Dec 03, 2003 | 13.45 | 13.58 | 13.45 | 13.58 | 197,100 | +0.20(+1.47%) |
Dec 02, 2003 | 13.43 | 13.43 | 13.35 | 13.39 | 230,400 | -0.00(-0.02%) |
Dec 01, 2003 | 13.30 | 13.33 | 13.25 | 13.39 | 400,200 | +0.06(+0.45%) |
Nov 28, 2003 | 13.26 | 13.33 | 13.25 | 13.33 | 141,600 | +0.15(+1.16%) |
Nov 26, 2003 | 13.28 | 13.28 | 13.11 | 13.18 | 250,500 | +0.07(+0.56%) |
Nov 25, 2003 | 13.08 | 13.16 | 13.06 | 13.10 | 143,400 | +0.05(+0.38%) |
Nov 24, 2003 | 13.17 | 13.17 | 12.95 | 13.05 | 281,700 | -0.08(-0.58%) |
Nov 21, 2003 | 13.34 | 13.34 | 13.15 | 13.13 | 217,500 | -0.21(-1.55%) |
Nov 20, 2003 | 13.35 | 13.40 | 13.31 | 13.34 | 297,900 | +0.04(+0.30%) |
Nov 19, 2003 | 13.35 | 13.45 | 13.28 | 13.30 | 319,500 | +0.03(+0.25%) |
Nov 18, 2003 | 13.23 | 13.34 | 13.18 | 13.26 | 152,700 | +0.08(+0.61%) |
Nov 17, 2003 | 13.29 | 13.29 | 13.18 | 13.18 | 183,000 | -0.11(-0.85%) |
Nov 14, 2003 | 13.40 | 13.45 | 13.27 | 13.30 | 169,500 | -0.08(-0.62%) |
Nov 13, 2003 | 13.33 | 13.40 | 13.33 | 13.38 | 180,300 | +0.10(+0.73%) |
Nov 12, 2003 | 13.42 | 13.45 | 13.28 | 13.28 | 212,400 | -0.08(-0.62%) |
Nov 11, 2003 | 13.29 | 13.44 | 13.27 | 13.37 | 211,800 | +0.12(+0.88%) |
Nov 10, 2003 | 13.24 | 13.29 | 13.22 | 13.25 | 180,300 | +0.06(+0.43%) |
Nov 07, 2003 | 13.17 | 13.24 | 13.12 | 13.19 | 210,900 | +0.08(+0.58%) |
Nov 06, 2003 | 13.18 | 13.18 | 13.04 | 13.12 | 258,600 | -0.04(-0.33%) |
Nov 05, 2003 | 13.40 | 13.40 | 13.15 | 13.16 | 241,800 | -0.14(-1.05%) |
Nov 04, 2003 | 13.40 | 13.40 | 13.40 | 13.30 | 286,290 | -0.03(-0.23%) |