Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.15 | 15.28 | 15.10 | 15.24 | 341,946 | +0.09(+0.63%) |
Jan 29, 2004 | 15.32 | 15.36 | 15.14 | 15.14 | 540,140 | -0.22(-1.40%) |
Jan 28, 2004 | 15.41 | 15.55 | 15.34 | 15.36 | 707,137 | -0.05(-0.34%) |
Jan 27, 2004 | 15.38 | 15.49 | 15.38 | 15.41 | 308,302 | -0.08(-0.50%) |
Jan 26, 2004 | 15.61 | 15.61 | 15.43 | 15.49 | 269,152 | -0.07(-0.42%) |
Jan 23, 2004 | 15.72 | 15.74 | 15.55 | 15.55 | 407,399 | -0.22(-1.41%) |
Jan 22, 2004 | 15.80 | 15.82 | 15.69 | 15.78 | 1,630,820 | -0.05(-0.30%) |
Jan 21, 2004 | 15.76 | 15.87 | 15.72 | 15.82 | 430,032 | +0.30(+1.92%) |
Jan 20, 2004 | 15.48 | 15.55 | 15.42 | 15.53 | 536,470 | +0.43(+2.85%) |
Jan 16, 2004 | 15.01 | 15.12 | 14.97 | 15.10 | 441,655 | -0.16(-1.05%) |
Jan 15, 2004 | 15.30 | 15.37 | 15.20 | 15.26 | 375,590 | -0.11(-0.70%) |
Jan 14, 2004 | 15.28 | 15.38 | 15.23 | 15.37 | 269,764 | -0.08(-0.54%) |
Jan 13, 2004 | 15.48 | 15.53 | 15.44 | 15.45 | 211,040 | +0.00(+0.00%) |
Jan 12, 2004 | 15.42 | 15.46 | 15.38 | 15.45 | 343,781 | +0.04(+0.27%) |
Jan 09, 2004 | 15.37 | 15.49 | 15.35 | 15.41 | 226,332 | -0.25(-1.63%) |
Jan 08, 2004 | 15.54 | 15.69 | 15.45 | 15.66 | 253,248 | +0.15(+0.99%) |
Jan 07, 2004 | 15.57 | 15.57 | 15.44 | 15.51 | 821,527 | -0.60(-3.73%) |
Jan 06, 2004 | 16.02 | 16.12 | 15.97 | 16.11 | 467,346 | +0.00(+0.03%) |
Jan 05, 2004 | 15.93 | 16.14 | 15.93 | 16.11 | 316,866 | +0.27(+1.69%) |
Jan 02, 2004 | 15.76 | 15.87 | 15.70 | 15.84 | 242,849 | +0.31(+2.00%) |
Dec 31, 2003 | 15.52 | 15.58 | 15.50 | 15.53 | 166,996 | +0.05(+0.32%) |
Dec 30, 2003 | 15.52 | 15.56 | 15.37 | 15.48 | 433,702 | -0.02(-0.13%) |
Dec 29, 2003 | 15.37 | 15.51 | 15.30 | 15.50 | 371,920 | +0.13(+0.86%) |
Dec 26, 2003 | 15.39 | 15.42 | 15.37 | 15.37 | 153,539 | -0.03(-0.17%) |
Dec 24, 2003 | 15.16 | 15.40 | 15.16 | 15.39 | 247,742 | +0.15(+0.98%) |
Dec 23, 2003 | 15.15 | 15.29 | 15.14 | 15.24 | 304,020 | -0.08(-0.50%) |
Dec 22, 2003 | 15.32 | 15.45 | 15.26 | 15.32 | 308,913 | +0.00(+0.00%) |
Dec 19, 2003 | 15.35 | 15.37 | 15.28 | 15.32 | 331,547 | -0.05(-0.30%) |
Dec 18, 2003 | 15.19 | 15.20 | 15.19 | 15.37 | 551,151 | +0.24(+1.57%) |
Dec 17, 2003 | 15.00 | 15.13 | 15.00 | 15.13 | 319,924 | +0.18(+1.18%) |
Dec 16, 2003 | 14.91 | 14.99 | 14.91 | 14.95 | 332,158 | +0.17(+1.16%) |
Dec 15, 2003 | 14.84 | 14.91 | 14.77 | 14.78 | 276,493 | -0.06(-0.43%) |
Dec 12, 2003 | 14.72 | 14.84 | 14.77 | 14.84 | 549,316 | +0.12(+0.83%) |
Dec 11, 2003 | 14.54 | 14.75 | 14.52 | 14.72 | 340,111 | +0.25(+1.72%) |
Dec 10, 2003 | 14.57 | 14.58 | 14.45 | 14.47 | 371,308 | -0.10(-0.68%) |
Dec 09, 2003 | 14.35 | 14.61 | 14.52 | 14.57 | 274,658 | +0.22(+1.53%) |
Dec 08, 2003 | 14.31 | 14.32 | 14.29 | 14.35 | 293,009 | +0.11(+0.79%) |
Dec 05, 2003 | 14.16 | 14.28 | 14.15 | 14.24 | 199,417 | +0.04(+0.29%) |
Dec 04, 2003 | 14.12 | 14.21 | 14.05 | 14.20 | 330,323 | -0.02(-0.13%) |
Dec 03, 2003 | 14.23 | 14.26 | 14.18 | 14.22 | 313,195 | -0.02(-0.15%) |
Dec 02, 2003 | 14.16 | 14.25 | 14.15 | 14.24 | 319,312 | +0.01(+0.10%) |
Dec 01, 2003 | 14.12 | 14.24 | 14.11 | 14.22 | 891,873 | +0.28(+1.98%) |
Nov 28, 2003 | 13.84 | 13.98 | 13.84 | 13.95 | 2,051,065 | +0.16(+1.15%) |
Nov 26, 2003 | 13.77 | 13.81 | 13.75 | 13.79 | 1,194,670 | +0.17(+1.26%) |
Nov 25, 2003 | 13.58 | 13.62 | 13.57 | 13.62 | 1,378,183 | +0.13(+0.98%) |
Nov 24, 2003 | 13.46 | 13.50 | 13.42 | 13.49 | 179,842 | +0.08(+0.60%) |
Nov 21, 2003 | 13.43 | 13.43 | 13.37 | 13.40 | 270,376 | -0.03(-0.21%) |
Nov 20, 2003 | 13.42 | 13.51 | 13.39 | 13.43 | 1,025,226 | -0.04(-0.28%) |
Nov 19, 2003 | 13.50 | 13.50 | 13.42 | 13.47 | 423,303 | +0.00(+0.01%) |
Nov 18, 2003 | 13.38 | 13.50 | 13.36 | 13.47 | 395,776 | +0.11(+0.84%) |
Nov 17, 2003 | 13.41 | 13.41 | 13.29 | 13.36 | 237,343 | -0.14(-1.04%) |
Nov 14, 2003 | 13.42 | 13.58 | 13.42 | 13.50 | 203,699 | +0.15(+1.11%) |
Nov 13, 2003 | 13.16 | 13.35 | 13.15 | 13.35 | 236,120 | +0.16(+1.18%) |
Nov 12, 2003 | 13.09 | 13.20 | 13.04 | 13.19 | 323,594 | +0.13(+0.98%) |
Nov 11, 2003 | 12.99 | 13.08 | 12.97 | 13.06 | 376,201 | +0.00(+0.03%) |
Nov 10, 2003 | 13.09 | 13.09 | 13.02 | 13.06 | 121,118 | -0.07(-0.50%) |
Nov 07, 2003 | 12.97 | 13.16 | 12.97 | 13.13 | 135,188 | +0.11(+0.82%) |
Nov 06, 2003 | 12.98 | 13.05 | 12.98 | 13.02 | 188,406 | +0.10(+0.76%) |
Nov 05, 2003 | 13.09 | 12.93 | 12.88 | 12.92 | 130,906 | -0.12(-0.94%) |
Nov 04, 2003 | 13.09 | 13.11 | 13.05 | 13.05 | 124,788 | +0.01(+0.10%) |