Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.92 | 13.29 | 12.70 | 12.89 | 327,114 | -0.03(-0.26%) |
Jan 29, 2004 | 13.19 | 13.19 | 12.92 | 12.92 | 485,026 | +0.06(+0.46%) |
Jan 28, 2004 | 13.55 | 13.55 | 12.65 | 12.86 | 1,068,653 | -0.72(-5.33%) |
Jan 27, 2004 | 13.74 | 13.75 | 13.45 | 13.58 | 414,274 | -0.06(-0.44%) |
Jan 26, 2004 | 13.45 | 13.68 | 13.41 | 13.64 | 441,672 | -0.05(-0.34%) |
Jan 23, 2004 | 13.78 | 14.12 | 13.49 | 13.69 | 733,260 | +0.07(+0.54%) |
Jan 22, 2004 | 13.24 | 13.82 | 13.04 | 13.62 | 701,195 | +0.38(+2.86%) |
Jan 21, 2004 | 12.99 | 13.24 | 12.91 | 13.24 | 651,368 | +0.35(+2.73%) |
Jan 20, 2004 | 13.14 | 13.22 | 12.72 | 12.89 | 801,603 | -0.26(-1.97%) |
Jan 16, 2004 | 13.25 | 13.26 | 13.02 | 13.15 | 457,779 | -0.01(-0.10%) |
Jan 15, 2004 | 13.65 | 13.82 | 13.10 | 13.16 | 524,617 | -0.49(-3.60%) |
Jan 14, 2004 | 13.02 | 13.72 | 13.02 | 13.65 | 641,132 | +0.54(+4.10%) |
Jan 13, 2004 | 13.55 | 13.62 | 13.02 | 13.11 | 522,208 | -0.44(-3.24%) |
Jan 12, 2004 | 13.29 | 14.18 | 13.21 | 13.55 | 1,421,509 | +0.26(+1.95%) |
Jan 09, 2004 | 11.49 | 13.42 | 11.49 | 13.29 | 2,582,141 | +1.95(+17.22%) |
Jan 08, 2004 | 11.13 | 11.56 | 11.12 | 11.34 | 392,145 | +0.28(+2.52%) |
Jan 07, 2004 | 11.26 | 11.37 | 11.06 | 11.06 | 412,317 | -0.25(-2.17%) |
Jan 06, 2004 | 11.28 | 11.42 | 11.19 | 11.31 | 569,175 | +0.05(+0.41%) |
Jan 05, 2004 | 11.33 | 11.54 | 11.17 | 11.26 | 658,293 | -0.16(-1.40%) |
Jan 02, 2004 | 11.36 | 11.56 | 11.33 | 11.42 | 145,718 | +0.07(+0.58%) |
Dec 31, 2003 | 11.59 | 11.61 | 11.32 | 11.35 | 193,438 | -0.27(-2.34%) |
Dec 30, 2003 | 11.63 | 11.63 | 11.45 | 11.63 | 160,471 | -0.07(-0.57%) |
Dec 29, 2003 | 11.46 | 11.73 | 11.43 | 11.69 | 385,522 | +0.27(+2.39%) |
Dec 26, 2003 | 11.33 | 11.44 | 11.31 | 11.42 | 63,074 | +0.09(+0.82%) |
Dec 24, 2003 | 11.26 | 11.36 | 11.24 | 11.33 | 80,085 | -0.03(-0.29%) |
Dec 23, 2003 | 11.26 | 11.49 | 11.26 | 11.36 | 333,135 | +0.08(+0.71%) |
Dec 22, 2003 | 11.15 | 11.29 | 11.14 | 11.28 | 212,255 | +0.00(+0.00%) |
Dec 19, 2003 | 11.25 | 11.29 | 11.16 | 11.28 | 319,738 | +0.03(+0.24%) |
Dec 18, 2003 | 11.28 | 11.33 | 11.21 | 11.25 | 319,286 | +0.06(+0.53%) |
Dec 17, 2003 | 11.24 | 11.27 | 11.09 | 11.19 | 231,072 | -0.05(-0.41%) |
Dec 16, 2003 | 11.01 | 11.25 | 10.80 | 11.24 | 283,458 | +0.09(+0.83%) |
Dec 15, 2003 | 11.48 | 11.48 | 11.15 | 11.15 | 283,157 | -0.16(-1.41%) |
Dec 12, 2003 | 10.96 | 11.31 | 10.96 | 11.31 | 225,803 | +0.36(+3.28%) |
Dec 11, 2003 | 10.83 | 11.24 | 10.83 | 10.95 | 507,456 | +0.01(+0.06%) |
Dec 10, 2003 | 11.09 | 11.13 | 10.83 | 10.94 | 252,900 | -0.24(-2.14%) |
Dec 09, 2003 | 11.20 | 11.40 | 11.05 | 11.18 | 501,735 | +0.03(+0.30%) |
Dec 08, 2003 | 11.16 | 11.29 | 10.99 | 11.15 | 205,933 | +0.02(+0.18%) |
Dec 05, 2003 | 10.99 | 11.23 | 10.99 | 11.13 | 223,094 | -0.05(-0.42%) |
Dec 04, 2003 | 11.27 | 11.28 | 11.09 | 11.17 | 567,219 | -0.10(-0.88%) |
Dec 03, 2003 | 11.47 | 11.49 | 11.24 | 11.27 | 540,574 | -0.19(-1.68%) |
Dec 02, 2003 | 11.83 | 11.83 | 11.26 | 11.47 | 910,290 | -0.37(-3.14%) |
Dec 01, 2003 | 11.60 | 11.84 | 11.50 | 11.84 | 456,424 | +0.30(+2.59%) |
Nov 28, 2003 | 11.32 | 11.66 | 11.29 | 11.54 | 421,500 | +0.22(+1.94%) |
Nov 26, 2003 | 11.52 | 11.53 | 11.29 | 11.32 | 416,532 | -0.24(-2.07%) |
Nov 25, 2003 | 11.86 | 11.86 | 11.46 | 11.56 | 450,102 | -0.30(-2.52%) |
Nov 24, 2003 | 11.65 | 11.94 | 11.59 | 11.86 | 760,205 | +0.52(+4.63%) |
Nov 21, 2003 | 11.13 | 11.29 | 11.11 | 11.33 | 298,211 | +0.22(+1.97%) |
Nov 20, 2003 | 11.00 | 11.16 | 10.94 | 11.11 | 299,114 | +0.03(+0.30%) |
Nov 19, 2003 | 11.23 | 11.23 | 10.86 | 11.08 | 516,036 | -0.13(-1.13%) |
Nov 18, 2003 | 11.29 | 11.35 | 11.13 | 11.21 | 451,456 | -0.08(-0.71%) |
Nov 17, 2003 | 11.21 | 11.32 | 11.21 | 11.29 | 233,029 | -0.02(-0.18%) |
Nov 14, 2003 | 11.29 | 11.34 | 11.24 | 11.31 | 301,974 | -0.01(-0.12%) |
Nov 13, 2003 | 11.49 | 11.49 | 11.13 | 11.32 | 398,769 | -0.17(-1.50%) |
Nov 12, 2003 | 11.31 | 11.55 | 11.20 | 11.49 | 639,325 | +0.16(+1.41%) |
Nov 11, 2003 | 10.97 | 11.46 | 10.97 | 11.33 | 667,626 | +0.37(+3.33%) |
Nov 10, 2003 | 10.95 | 10.99 | 10.85 | 10.97 | 355,716 | -0.02(-0.18%) |
Nov 07, 2003 | 10.66 | 11.11 | 10.66 | 10.99 | 461,091 | +0.33(+3.12%) |
Nov 06, 2003 | 10.63 | 10.67 | 10.56 | 10.66 | 381,608 | -0.02(-0.19%) |
Nov 05, 2003 | 10.62 | 10.70 | 10.58 | 10.68 | 395,307 | +0.04(+0.38%) |
Nov 04, 2003 | 10.62 | 10.72 | 10.59 | 10.64 | 365,074 | -0.05(-0.44%) |