Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.49 | 12.77 | 11.35 | 11.97 | 2,932,245 | +0.40(+3.47%) |
Jan 29, 2004 | 11.71 | 11.82 | 11.48 | 11.57 | 473,040 | -0.20(-1.71%) |
Jan 28, 2004 | 12.00 | 12.26 | 11.77 | 11.77 | 720,474 | -0.23(-1.93%) |
Jan 27, 2004 | 11.87 | 12.06 | 11.80 | 12.00 | 877,889 | +0.19(+1.65%) |
Jan 26, 2004 | 11.74 | 11.86 | 11.58 | 11.81 | 512,553 | +0.00(+0.00%) |
Jan 23, 2004 | 11.77 | 11.93 | 11.60 | 11.81 | 806,988 | +0.10(+0.86%) |
Jan 22, 2004 | 11.94 | 12.11 | 11.70 | 11.71 | 797,747 | -0.29(-2.41%) |
Jan 21, 2004 | 12.06 | 12.17 | 11.99 | 11.99 | 966,474 | -0.06(-0.47%) |
Jan 20, 2004 | 12.21 | 12.27 | 12.05 | 12.05 | 973,803 | -0.09(-0.78%) |
Jan 16, 2004 | 12.45 | 12.49 | 12.14 | 12.14 | 636,509 | -0.23(-1.88%) |
Jan 15, 2004 | 12.63 | 12.65 | 12.26 | 12.38 | 508,888 | -0.24(-1.89%) |
Jan 14, 2004 | 12.74 | 12.82 | 12.59 | 12.62 | 402,140 | -0.13(-0.99%) |
Jan 13, 2004 | 12.58 | 12.75 | 12.40 | 12.74 | 612,291 | +0.19(+1.50%) |
Jan 12, 2004 | 12.39 | 12.55 | 12.20 | 12.55 | 642,563 | +0.23(+1.83%) |
Jan 09, 2004 | 12.58 | 12.58 | 12.33 | 12.33 | 415,523 | -0.27(-2.14%) |
Jan 08, 2004 | 12.53 | 12.68 | 12.40 | 12.60 | 991,489 | +0.09(+0.70%) |
Jan 07, 2004 | 12.52 | 12.58 | 12.27 | 12.51 | 752,499 | -0.05(-0.40%) |
Jan 06, 2004 | 12.80 | 12.86 | 12.56 | 12.56 | 752,499 | -0.31(-2.44%) |
Jan 05, 2004 | 12.68 | 12.87 | 12.65 | 12.87 | 472,721 | +0.25(+1.99%) |
Jan 02, 2004 | 12.55 | 12.72 | 12.55 | 12.62 | 392,739 | +0.03(+0.25%) |
Dec 31, 2003 | 12.85 | 12.89 | 12.59 | 12.59 | 615,000 | -0.26(-2.00%) |
Dec 30, 2003 | 12.82 | 12.85 | 12.72 | 12.85 | 388,438 | +0.03(+0.20%) |
Dec 29, 2003 | 12.72 | 12.87 | 12.55 | 12.82 | 432,252 | +0.11(+0.84%) |
Dec 26, 2003 | 12.55 | 12.74 | 12.55 | 12.72 | 96,073 | +0.11(+0.90%) |
Dec 24, 2003 | 12.42 | 12.68 | 12.42 | 12.60 | 193,422 | -0.13(-1.04%) |
Dec 23, 2003 | 12.67 | 12.75 | 12.46 | 12.73 | 474,952 | +0.06(+0.50%) |
Dec 22, 2003 | 12.48 | 12.67 | 12.46 | 12.67 | 551,747 | +0.19(+1.51%) |
Dec 19, 2003 | 12.46 | 12.48 | 12.30 | 12.48 | 494,708 | -0.04(-0.35%) |
Dec 18, 2003 | 12.43 | 12.55 | 12.40 | 12.53 | 363,423 | +0.14(+1.17%) |
Dec 17, 2003 | 12.36 | 12.36 | 12.20 | 12.38 | 317,378 | -0.04(-0.35%) |
Dec 16, 2003 | 12.37 | 12.43 | 12.27 | 12.43 | 472,084 | +0.06(+0.51%) |
Dec 15, 2003 | 12.54 | 12.55 | 12.36 | 12.36 | 678,253 | -0.12(-0.96%) |
Dec 12, 2003 | 12.39 | 12.53 | 12.34 | 12.48 | 483,078 | +0.03(+0.20%) |
Dec 11, 2003 | 11.81 | 12.46 | 11.81 | 12.46 | 1,069,081 | +0.54(+4.53%) |
Dec 10, 2003 | 12.11 | 12.11 | 11.87 | 11.92 | 485,627 | -0.25(-2.06%) |
Dec 09, 2003 | 12.13 | 12.30 | 11.97 | 12.17 | 618,505 | -0.04(-0.36%) |
Dec 08, 2003 | 11.93 | 12.25 | 11.93 | 12.21 | 568,317 | +0.23(+1.88%) |
Dec 05, 2003 | 11.91 | 12.08 | 11.85 | 11.99 | 1,114,648 | +0.11(+0.90%) |
Dec 04, 2003 | 11.71 | 11.84 | 11.64 | 11.88 | 724,139 | +0.14(+1.18%) |
Dec 03, 2003 | 11.87 | 11.91 | 11.71 | 11.74 | 506,658 | -0.03(-0.27%) |
Dec 02, 2003 | 11.89 | 11.89 | 11.74 | 11.77 | 459,816 | -0.09(-0.74%) |
Dec 01, 2003 | 11.49 | 11.94 | 11.49 | 11.86 | 814,955 | +0.43(+3.79%) |
Nov 28, 2003 | 11.36 | 11.47 | 11.33 | 11.43 | 185,296 | +0.01(+0.11%) |
Nov 26, 2003 | 11.14 | 11.45 | 11.14 | 11.42 | 954,525 | +0.30(+2.71%) |
Nov 25, 2003 | 10.96 | 11.13 | 10.95 | 11.12 | 325,344 | +0.13(+1.20%) |
Nov 24, 2003 | 10.71 | 10.98 | 10.71 | 10.98 | 424,127 | +0.25(+2.34%) |
Nov 21, 2003 | 10.62 | 10.76 | 10.61 | 10.73 | 416,798 | +0.11(+1.06%) |
Nov 20, 2003 | 10.63 | 10.67 | 10.58 | 10.62 | 350,359 | -0.09(-0.82%) |
Nov 19, 2003 | 10.73 | 10.73 | 10.60 | 10.71 | 510,960 | -0.02(-0.18%) |
Nov 18, 2003 | 10.95 | 11.05 | 10.73 | 10.73 | 847,776 | -0.21(-1.95%) |
Nov 17, 2003 | 10.77 | 10.95 | 10.72 | 10.94 | 428,269 | +0.08(+0.69%) |
Nov 14, 2003 | 10.98 | 11.17 | 10.86 | 10.86 | 492,000 | -0.12(-1.09%) |
Nov 13, 2003 | 10.70 | 10.99 | 10.68 | 10.98 | 607,990 | +0.22(+2.04%) |
Nov 12, 2003 | 10.42 | 10.76 | 10.40 | 10.76 | 578,514 | +0.35(+3.31%) |
Nov 11, 2003 | 10.50 | 10.54 | 10.41 | 10.42 | 605,122 | -0.08(-0.78%) |
Nov 10, 2003 | 10.80 | 10.80 | 10.49 | 10.50 | 917,561 | -0.33(-3.01%) |
Nov 07, 2003 | 11.06 | 11.10 | 10.81 | 10.83 | 1,006,943 | -0.28(-2.54%) |
Nov 06, 2003 | 10.92 | 11.11 | 10.84 | 11.11 | 593,332 | +0.12(+1.09%) |
Nov 05, 2003 | 10.95 | 11.00 | 10.82 | 10.99 | 423,171 | +0.08(+0.75%) |
Nov 04, 2003 | 10.95 | 10.96 | 10.83 | 10.91 | 597,981 | +0.00(+0.00%) |