Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.23 | 14.26 | 14.06 | 14.15 | 345,052 | -0.02(-0.17%) |
Jan 29, 2004 | 14.18 | 14.24 | 14.06 | 14.18 | 1,188,419 | +0.11(+0.80%) |
Jan 28, 2004 | 13.99 | 14.26 | 13.99 | 14.06 | 686,907 | +0.05(+0.38%) |
Jan 27, 2004 | 14.18 | 14.18 | 14.00 | 14.01 | 559,216 | -0.05(-0.34%) |
Jan 26, 2004 | 14.17 | 14.19 | 13.97 | 14.06 | 1,033,810 | -0.08(-0.59%) |
Jan 23, 2004 | 14.34 | 14.34 | 14.12 | 14.14 | 477,117 | -0.12(-0.88%) |
Jan 22, 2004 | 14.27 | 14.29 | 14.13 | 14.27 | 457,433 | +0.05(+0.38%) |
Jan 21, 2004 | 13.94 | 14.24 | 13.92 | 14.21 | 2,731,817 | +0.24(+1.74%) |
Jan 20, 2004 | 13.84 | 13.99 | 13.83 | 13.97 | 600,434 | +0.10(+0.73%) |
Jan 16, 2004 | 13.97 | 13.97 | 13.82 | 13.87 | 1,097,740 | -0.02(-0.17%) |
Jan 15, 2004 | 13.96 | 13.97 | 13.82 | 13.89 | 430,684 | -0.05(-0.34%) |
Jan 14, 2004 | 13.84 | 13.94 | 13.79 | 13.94 | 463,153 | +0.17(+1.21%) |
Jan 13, 2004 | 13.84 | 13.86 | 13.75 | 13.77 | 1,540,201 | -0.07(-0.47%) |
Jan 12, 2004 | 13.87 | 13.89 | 13.78 | 13.84 | 933,205 | -0.01(-0.04%) |
Jan 09, 2004 | 13.87 | 13.92 | 13.83 | 13.84 | 1,079,907 | -0.05(-0.34%) |
Jan 08, 2004 | 13.91 | 13.94 | 13.85 | 13.89 | 456,929 | -0.01(-0.04%) |
Jan 07, 2004 | 13.91 | 13.91 | 13.81 | 13.90 | 759,585 | +0.07(+0.52%) |
Jan 06, 2004 | 13.91 | 13.91 | 13.74 | 13.83 | 315,779 | -0.03(-0.21%) |
Jan 05, 2004 | 13.91 | 13.93 | 13.73 | 13.86 | 688,758 | +0.02(+0.17%) |
Jan 02, 2004 | 13.91 | 13.96 | 13.79 | 13.83 | 340,509 | -0.04(-0.26%) |
Dec 31, 2003 | 13.96 | 13.96 | 13.80 | 13.87 | 947,000 | -0.02(-0.17%) |
Dec 30, 2003 | 13.86 | 13.91 | 13.84 | 13.89 | 304,170 | +0.04(+0.26%) |
Dec 29, 2003 | 13.75 | 13.86 | 13.67 | 13.86 | 368,605 | +0.10(+0.73%) |
Dec 26, 2003 | 13.73 | 13.79 | 13.71 | 13.75 | 278,094 | +0.02(+0.13%) |
Dec 24, 2003 | 13.81 | 13.81 | 13.68 | 13.74 | 210,631 | +0.02(+0.17%) |
Dec 23, 2003 | 13.69 | 13.75 | 13.66 | 13.71 | 709,788 | +0.07(+0.52%) |
Dec 22, 2003 | 13.53 | 13.64 | 13.52 | 13.64 | 406,794 | +0.12(+0.92%) |
Dec 19, 2003 | 13.56 | 13.56 | 13.44 | 13.52 | 788,354 | -0.10(-0.70%) |
Dec 18, 2003 | 13.52 | 13.64 | 13.45 | 13.61 | 4,753,679 | +0.17(+1.28%) |
Dec 17, 2003 | 13.31 | 13.49 | 13.31 | 13.44 | 2,949,346 | +0.06(+0.44%) |
Dec 16, 2003 | 13.43 | 13.46 | 13.33 | 13.38 | 2,495,782 | +0.08(+0.63%) |
Dec 15, 2003 | 13.49 | 13.49 | 13.30 | 13.30 | 604,977 | -0.05(-0.36%) |
Dec 12, 2003 | 13.40 | 13.40 | 13.26 | 13.34 | 1,615,234 | +0.03(+0.22%) |
Dec 11, 2003 | 13.25 | 13.34 | 13.23 | 13.31 | 1,834,782 | +0.06(+0.45%) |
Dec 10, 2003 | 13.28 | 13.28 | 13.23 | 13.26 | 212,986 | +0.06(+0.45%) |
Dec 09, 2003 | 13.37 | 13.40 | 13.20 | 13.20 | 499,997 | -0.11(-0.85%) |
Dec 08, 2003 | 13.31 | 13.36 | 13.26 | 13.31 | 507,904 | +0.04(+0.27%) |
Dec 05, 2003 | 13.25 | 13.34 | 13.20 | 13.27 | 634,586 | +0.07(+0.54%) |
Dec 04, 2003 | 13.17 | 13.20 | 13.11 | 13.20 | 808,037 | +0.03(+0.23%) |
Dec 03, 2003 | 13.28 | 13.28 | 13.17 | 13.17 | 489,567 | -0.02(-0.18%) |
Dec 02, 2003 | 13.09 | 13.23 | 13.09 | 13.20 | 462,649 | +0.02(+0.18%) |
Dec 01, 2003 | 13.19 | 13.19 | 13.08 | 13.17 | 656,120 | +0.04(+0.27%) |
Nov 28, 2003 | 13.13 | 13.14 | 13.06 | 13.14 | 427,487 | +0.03(+0.23%) |
Nov 26, 2003 | 12.99 | 13.14 | 12.99 | 13.11 | 792,392 | +0.10(+0.73%) |
Nov 25, 2003 | 12.98 | 13.01 | 12.90 | 13.01 | 546,935 | +0.07(+0.55%) |
Nov 24, 2003 | 12.83 | 12.89 | 12.83 | 12.94 | 1,898,544 | +0.20(+1.54%) |
Nov 21, 2003 | 12.77 | 12.80 | 12.69 | 12.74 | 812,748 | -0.02(-0.19%) |
Nov 20, 2003 | 12.86 | 12.89 | 12.73 | 12.77 | 1,566,614 | -0.03(-0.23%) |
Nov 19, 2003 | 12.72 | 12.85 | 12.72 | 12.80 | 1,162,174 | +0.16(+1.27%) |
Nov 18, 2003 | 12.89 | 13.05 | 12.64 | 12.64 | 497,978 | -0.23(-1.80%) |
Nov 17, 2003 | 12.93 | 12.96 | 12.81 | 12.87 | 1,094,207 | -0.11(-0.82%) |
Nov 14, 2003 | 12.99 | 13.06 | 12.96 | 12.98 | 1,133,911 | -0.02(-0.14%) |
Nov 13, 2003 | 13.00 | 13.03 | 12.93 | 12.99 | 795,083 | +0.02(+0.14%) |
Nov 12, 2003 | 12.94 | 13.01 | 12.94 | 12.98 | 1,024,557 | +0.03(+0.23%) |
Nov 11, 2003 | 12.93 | 12.98 | 12.90 | 12.95 | 894,679 | +0.01(+0.09%) |
Nov 10, 2003 | 13.04 | 13.04 | 12.96 | 12.93 | 1,539,528 | -0.03(-0.23%) |
Nov 07, 2003 | 13.09 | 13.09 | 12.95 | 12.96 | 573,853 | -0.08(-0.64%) |
Nov 06, 2003 | 13.20 | 13.20 | 12.96 | 13.05 | 766,483 | -0.05(-0.41%) |
Nov 05, 2003 | 13.18 | 13.10 | 13.01 | 13.10 | 417,393 | +0.02(+0.14%) |
Nov 04, 2003 | 13.18 | 13.18 | 13.06 | 13.08 | 530,852 | -0.14(-1.08%) |