Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.38 | 15.59 | 15.32 | 15.40 | 71,698 | -0.09(-0.60%) |
Jan 29, 2004 | 15.70 | 15.70 | 15.38 | 15.50 | 52,912 | -0.08(-0.52%) |
Jan 28, 2004 | 15.58 | 15.64 | 15.34 | 15.58 | 43,605 | +0.05(+0.34%) |
Jan 27, 2004 | 15.67 | 15.67 | 15.43 | 15.53 | 47,569 | -0.09(-0.56%) |
Jan 26, 2004 | 15.51 | 15.62 | 15.40 | 15.61 | 52,740 | +0.03(+0.22%) |
Jan 23, 2004 | 15.33 | 15.60 | 15.33 | 15.58 | 43,950 | +0.20(+1.28%) |
Jan 22, 2004 | 15.50 | 15.59 | 15.38 | 15.38 | 49,982 | -0.12(-0.79%) |
Jan 21, 2004 | 15.55 | 15.67 | 15.46 | 15.50 | 47,741 | -0.16(-1.04%) |
Jan 20, 2004 | 15.47 | 15.67 | 15.38 | 15.67 | 74,801 | +0.34(+2.20%) |
Jan 16, 2004 | 15.42 | 15.56 | 15.32 | 15.33 | 61,185 | -0.16(-1.05%) |
Jan 15, 2004 | 15.58 | 15.58 | 15.35 | 15.49 | 40,320 | -0.09(-0.56%) |
Jan 14, 2004 | 15.52 | 15.58 | 15.43 | 15.58 | 42,529 | +0.15(+0.94%) |
Jan 13, 2004 | 15.46 | 15.51 | 15.34 | 15.43 | 53,875 | -0.03(-0.19%) |
Jan 12, 2004 | 15.51 | 15.52 | 15.38 | 15.46 | 46,869 | +0.08(+0.49%) |
Jan 09, 2004 | 15.40 | 15.64 | 15.39 | 15.39 | 46,605 | -0.24(-1.52%) |
Jan 08, 2004 | 15.45 | 15.62 | 15.45 | 15.62 | 43,987 | +0.02(+0.11%) |
Jan 07, 2004 | 15.52 | 15.72 | 15.43 | 15.61 | 75,163 | +0.05(+0.30%) |
Jan 06, 2004 | 15.67 | 15.75 | 15.52 | 15.56 | 39,296 | -0.10(-0.67%) |
Jan 05, 2004 | 15.64 | 15.95 | 15.48 | 15.67 | 65,149 | +0.03(+0.19%) |
Jan 02, 2004 | 15.30 | 15.96 | 15.29 | 15.64 | 129,264 | +0.13(+0.82%) |
Dec 31, 2003 | 16.00 | 16.00 | 15.51 | 15.51 | 140,122 | -0.40(-2.52%) |
Dec 30, 2003 | 15.77 | 16.05 | 15.67 | 15.91 | 45,285 | -0.06(-0.40%) |
Dec 29, 2003 | 15.95 | 16.00 | 15.64 | 15.97 | 43,295 | +0.16(+0.99%) |
Dec 26, 2003 | 15.82 | 15.83 | 15.72 | 15.82 | 10,122 | +0.05(+0.29%) |
Dec 24, 2003 | 15.62 | 15.77 | 15.56 | 15.77 | 11,144 | -0.01(-0.04%) |
Dec 23, 2003 | 15.38 | 15.83 | 15.38 | 15.78 | 56,538 | +0.05(+0.33%) |
Dec 22, 2003 | 15.50 | 15.72 | 15.43 | 15.72 | 28,791 | +0.06(+0.41%) |
Dec 19, 2003 | 15.89 | 15.89 | 15.50 | 15.66 | 40,895 | -0.09(-0.55%) |
Dec 18, 2003 | 15.81 | 15.83 | 15.50 | 15.75 | 31,242 | +0.13(+0.85%) |
Dec 17, 2003 | 15.50 | 15.72 | 15.50 | 15.61 | 26,771 | -0.10(-0.63%) |
Dec 16, 2003 | 15.49 | 15.73 | 15.49 | 15.71 | 59,156 | +0.12(+0.78%) |
Dec 15, 2003 | 16.54 | 16.54 | 15.56 | 15.59 | 50,158 | -0.42(-2.65%) |
Dec 12, 2003 | 15.93 | 16.03 | 15.72 | 16.01 | 68,794 | +0.06(+0.40%) |
Dec 11, 2003 | 16.00 | 16.00 | 15.79 | 15.95 | 126,679 | +0.24(+1.51%) |
Dec 10, 2003 | 15.75 | 15.80 | 15.55 | 15.71 | 53,527 | +0.04(+0.26%) |
Dec 09, 2003 | 15.79 | 15.79 | 15.54 | 15.67 | 60,309 | -0.06(-0.41%) |
Dec 08, 2003 | 15.40 | 15.74 | 15.40 | 15.74 | 59,920 | +0.30(+1.92%) |
Dec 05, 2003 | 15.50 | 15.62 | 15.59 | 15.44 | 40,689 | -0.06(-0.41%) |
Dec 04, 2003 | 15.32 | 15.62 | 15.32 | 15.50 | 54,766 | +0.19(+1.21%) |
Dec 03, 2003 | 15.82 | 15.82 | 15.32 | 15.32 | 52,088 | -0.44(-2.76%) |
Dec 02, 2003 | 15.96 | 15.96 | 15.71 | 15.75 | 54,830 | -0.06(-0.37%) |
Dec 01, 2003 | 15.58 | 15.86 | 15.58 | 15.81 | 75,456 | +0.01(+0.04%) |
Nov 28, 2003 | 15.91 | 15.91 | 15.56 | 15.80 | 62,329 | +0.00(+0.00%) |
Nov 26, 2003 | 15.69 | 15.84 | 15.56 | 15.80 | 40,520 | +0.15(+0.96%) |
Nov 25, 2003 | 15.78 | 15.78 | 15.50 | 15.65 | 36,752 | -0.10(-0.63%) |
Nov 24, 2003 | 15.35 | 15.78 | 15.15 | 15.75 | 100,847 | +0.50(+3.27%) |
Nov 21, 2003 | 15.18 | 15.34 | 15.20 | 15.25 | 30,315 | +0.07(+0.46%) |
Nov 20, 2003 | 15.23 | 15.50 | 15.18 | 15.18 | 44,906 | -0.32(-2.06%) |
Nov 19, 2003 | 15.21 | 15.60 | 15.09 | 15.50 | 70,547 | +0.31(+2.02%) |
Nov 18, 2003 | 15.37 | 15.64 | 15.20 | 15.20 | 43,691 | -0.28(-1.84%) |
Nov 17, 2003 | 15.22 | 15.48 | 15.22 | 15.48 | 58,882 | +0.10(+0.68%) |
Nov 14, 2003 | 15.64 | 15.72 | 15.38 | 15.38 | 40,506 | -0.20(-1.30%) |
Nov 13, 2003 | 15.53 | 15.80 | 15.45 | 15.58 | 35,780 | -0.20(-1.29%) |
Nov 12, 2003 | 15.39 | 15.94 | 15.39 | 15.78 | 35,463 | +0.24(+1.57%) |
Nov 11, 2003 | 15.72 | 15.75 | 15.43 | 15.54 | 48,148 | -0.07(-0.45%) |
Nov 10, 2003 | 15.97 | 15.97 | 15.61 | 15.61 | 74,508 | -0.35(-2.18%) |
Nov 07, 2003 | 15.96 | 15.96 | 15.79 | 15.96 | 48,258 | +0.01(+0.04%) |
Nov 06, 2003 | 15.67 | 15.95 | 15.67 | 15.95 | 35,227 | +0.20(+1.29%) |
Nov 05, 2003 | 15.72 | 15.83 | 15.60 | 15.75 | 54,256 | -0.06(-0.40%) |
Nov 04, 2003 | 15.80 | 15.86 | 15.65 | 15.81 | 58,858 | +0.03(+0.22%) |