Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.85 | 15.94 | 15.60 | 15.88 | 108,241 | +0.12(+0.77%) |
Jan 29, 2004 | 15.89 | 15.97 | 15.49 | 15.76 | 181,405 | -0.22(-1.39%) |
Jan 28, 2004 | 16.26 | 16.26 | 15.99 | 15.99 | 146,867 | -0.23(-1.43%) |
Jan 27, 2004 | 16.44 | 16.45 | 16.17 | 16.22 | 167,956 | -0.21(-1.30%) |
Jan 26, 2004 | 16.50 | 16.57 | 16.28 | 16.43 | 181,728 | -0.02(-0.11%) |
Jan 23, 2004 | 16.54 | 16.58 | 16.40 | 16.45 | 130,836 | -0.13(-0.78%) |
Jan 22, 2004 | 16.57 | 16.66 | 16.40 | 16.58 | 248,330 | +0.04(+0.22%) |
Jan 21, 2004 | 16.62 | 16.64 | 16.31 | 16.54 | 182,051 | +0.06(+0.34%) |
Jan 20, 2004 | 16.73 | 16.73 | 16.04 | 16.49 | 280,393 | +0.37(+2.31%) |
Jan 16, 2004 | 16.08 | 16.12 | 15.87 | 16.12 | 153,538 | +0.19(+1.17%) |
Jan 15, 2004 | 15.80 | 15.97 | 15.71 | 15.93 | 169,462 | +0.16(+1.00%) |
Jan 14, 2004 | 15.61 | 15.78 | 15.49 | 15.77 | 151,817 | +0.30(+1.92%) |
Jan 13, 2004 | 15.59 | 15.71 | 15.47 | 15.47 | 137,829 | -0.09(-0.60%) |
Jan 12, 2004 | 15.80 | 15.85 | 15.54 | 15.57 | 199,051 | -0.04(-0.24%) |
Jan 09, 2004 | 15.75 | 15.77 | 15.58 | 15.60 | 185,494 | -0.01(-0.06%) |
Jan 08, 2004 | 15.75 | 15.77 | 15.61 | 15.61 | 216,697 | -0.05(-0.30%) |
Jan 07, 2004 | 15.64 | 15.84 | 15.61 | 15.66 | 215,406 | -0.14(-0.88%) |
Jan 06, 2004 | 16.05 | 16.06 | 15.61 | 15.80 | 372,280 | +0.00(+0.00%) |
Jan 05, 2004 | 15.74 | 16.01 | 15.59 | 15.80 | 452,546 | +0.37(+2.41%) |
Jan 02, 2004 | 15.38 | 15.61 | 15.31 | 15.43 | 257,583 | +0.10(+0.67%) |
Dec 31, 2003 | 15.31 | 15.34 | 15.07 | 15.33 | 88,443 | +0.07(+0.43%) |
Dec 30, 2003 | 15.22 | 15.31 | 15.11 | 15.26 | 161,500 | -0.12(-0.79%) |
Dec 29, 2003 | 15.60 | 15.61 | 15.11 | 15.38 | 314,716 | +0.27(+1.78%) |
Dec 26, 2003 | 14.91 | 15.71 | 14.70 | 15.11 | 82,525 | +0.24(+1.63%) |
Dec 24, 2003 | 14.68 | 14.91 | 14.64 | 14.87 | 79,297 | +0.23(+1.59%) |
Dec 23, 2003 | 14.41 | 14.68 | 14.27 | 14.64 | 171,507 | +0.28(+1.94%) |
Dec 22, 2003 | 14.38 | 14.38 | 14.19 | 14.36 | 137,184 | +0.06(+0.45%) |
Dec 19, 2003 | 14.32 | 14.32 | 14.05 | 14.29 | 78,544 | -0.02(-0.13%) |
Dec 18, 2003 | 14.10 | 14.40 | 14.10 | 14.31 | 154,722 | +0.26(+1.85%) |
Dec 17, 2003 | 13.94 | 14.11 | 13.91 | 14.05 | 122,766 | +0.07(+0.53%) |
Dec 16, 2003 | 14.03 | 14.03 | 13.92 | 13.98 | 131,912 | +0.02(+0.13%) |
Dec 15, 2003 | 14.73 | 14.73 | 14.02 | 13.96 | 276,197 | +0.04(+0.27%) |
Dec 12, 2003 | 13.94 | 13.96 | 13.88 | 13.92 | 56,272 | +0.02(+0.13%) |
Dec 11, 2003 | 13.92 | 13.94 | 13.84 | 13.90 | 65,740 | -0.02(-0.13%) |
Dec 10, 2003 | 13.98 | 14.00 | 13.92 | 13.92 | 75,962 | -0.06(-0.40%) |
Dec 09, 2003 | 13.99 | 13.99 | 13.89 | 13.98 | 92,101 | +0.00(+0.00%) |
Dec 08, 2003 | 13.99 | 14.02 | 13.89 | 13.98 | 90,380 | +0.02(+0.13%) |
Dec 05, 2003 | 14.03 | 14.10 | 13.99 | 13.96 | 93,823 | -0.24(-1.70%) |
Dec 04, 2003 | 14.20 | 14.26 | 14.05 | 14.20 | 149,450 | -0.07(-0.52%) |
Dec 03, 2003 | 14.25 | 14.34 | 14.19 | 14.28 | 117,601 | +0.06(+0.39%) |
Dec 02, 2003 | 14.17 | 14.17 | 14.10 | 14.22 | 188,076 | +0.09(+0.66%) |
Dec 01, 2003 | 14.04 | 14.16 | 14.04 | 14.13 | 155,260 | +0.10(+0.73%) |
Nov 28, 2003 | 13.96 | 14.02 | 13.96 | 14.02 | 46,696 | +0.01(+0.07%) |
Nov 26, 2003 | 13.94 | 14.02 | 13.92 | 14.02 | 106,089 | +0.07(+0.53%) |
Nov 25, 2003 | 13.79 | 13.79 | 13.79 | 13.94 | 78,759 | +0.18(+1.28%) |
Nov 24, 2003 | 13.80 | 13.92 | 13.80 | 13.76 | 85,000 | +0.08(+0.61%) |
Nov 21, 2003 | 13.76 | 13.76 | 13.63 | 13.68 | 72,842 | +0.01(+0.07%) |
Nov 20, 2003 | 13.79 | 13.91 | 13.01 | 13.67 | 65,418 | -0.17(-1.21%) |
Nov 19, 2003 | 13.93 | 13.93 | 13.76 | 13.84 | 98,234 | -0.04(-0.27%) |
Nov 18, 2003 | 13.94 | 13.94 | 13.81 | 13.88 | 69,076 | -0.07(-0.47%) |
Nov 17, 2003 | 13.89 | 13.92 | 13.83 | 13.94 | 116,741 | -0.05(-0.33%) |
Nov 14, 2003 | 13.99 | 14.03 | 13.95 | 13.99 | 67,892 | -0.04(-0.27%) |
Nov 13, 2003 | 13.97 | 14.02 | 13.97 | 14.02 | 83,278 | +0.00(+0.00%) |
Nov 12, 2003 | 13.88 | 14.02 | 13.86 | 14.02 | 75,747 | +0.07(+0.53%) |
Nov 11, 2003 | 13.93 | 13.95 | 13.89 | 13.95 | 109,209 | +0.01(+0.07%) |
Nov 10, 2003 | 14.04 | 14.04 | 13.92 | 13.94 | 113,513 | -0.07(-0.46%) |
Nov 07, 2003 | 13.98 | 14.08 | 13.98 | 14.01 | 100,816 | -0.03(-0.20%) |
Nov 06, 2003 | 13.99 | 14.03 | 13.90 | 14.03 | 53,259 | +0.05(+0.33%) |
Nov 05, 2003 | 14.00 | 14.05 | 14.00 | 13.99 | 108,025 | +0.00(+0.00%) |
Nov 04, 2003 | 14.00 | 14.05 | 14.00 | 13.99 | 106,411 | -0.04(-0.27%) |