Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.89 | 11.89 | 11.72 | 11.82 | 7,208,796 | -0.08(-0.63%) |
Jan 29, 2004 | 11.95 | 12.00 | 11.89 | 11.89 | 9,492,916 | -0.05(-0.45%) |
Jan 28, 2004 | 12.07 | 12.08 | 11.94 | 11.94 | 10,536,058 | -0.22(-1.80%) |
Jan 27, 2004 | 12.17 | 12.24 | 12.10 | 12.16 | 5,161,208 | -0.01(-0.06%) |
Jan 26, 2004 | 12.02 | 12.18 | 12.00 | 12.17 | 3,763,267 | +0.13(+1.07%) |
Jan 23, 2004 | 12.29 | 12.30 | 12.00 | 12.04 | 8,146,751 | -0.28(-2.28%) |
Jan 22, 2004 | 12.28 | 12.37 | 12.22 | 12.32 | 6,263,210 | +0.03(+0.22%) |
Jan 21, 2004 | 12.11 | 12.34 | 12.03 | 12.30 | 11,105,044 | +0.11(+0.87%) |
Jan 20, 2004 | 12.23 | 12.25 | 12.15 | 12.19 | 4,648,357 | -0.06(-0.48%) |
Jan 16, 2004 | 12.36 | 12.37 | 12.22 | 12.25 | 5,869,171 | -0.11(-0.89%) |
Jan 15, 2004 | 12.36 | 12.41 | 12.28 | 12.36 | 3,981,814 | +0.00(+0.00%) |
Jan 14, 2004 | 12.34 | 12.38 | 12.26 | 12.36 | 3,212,811 | +0.05(+0.43%) |
Jan 13, 2004 | 12.29 | 12.34 | 12.19 | 12.30 | 5,567,237 | +0.00(+0.00%) |
Jan 12, 2004 | 12.16 | 12.31 | 12.14 | 12.30 | 4,917,045 | +0.10(+0.80%) |
Jan 09, 2004 | 12.28 | 12.34 | 12.17 | 12.21 | 5,828,840 | -0.10(-0.82%) |
Jan 08, 2004 | 12.29 | 12.38 | 12.26 | 12.31 | 6,658,339 | -0.01(-0.07%) |
Jan 07, 2004 | 12.25 | 12.34 | 12.04 | 12.32 | 12,667,577 | -0.25(-1.97%) |
Jan 06, 2004 | 12.62 | 12.65 | 12.49 | 12.56 | 4,835,839 | -0.15(-1.17%) |
Jan 05, 2004 | 12.69 | 12.71 | 12.63 | 12.71 | 4,033,590 | +0.04(+0.29%) |
Jan 02, 2004 | 12.73 | 12.76 | 12.60 | 12.68 | 5,665,883 | -0.07(-0.56%) |
Dec 31, 2003 | 12.68 | 12.75 | 12.67 | 12.75 | 3,413,373 | +0.04(+0.33%) |
Dec 30, 2003 | 12.71 | 12.72 | 12.65 | 12.71 | 2,930,497 | -0.04(-0.35%) |
Dec 29, 2003 | 12.62 | 12.75 | 12.59 | 12.75 | 4,527,911 | +0.14(+1.14%) |
Dec 26, 2003 | 12.57 | 12.65 | 12.56 | 12.61 | 1,093,282 | +0.03(+0.22%) |
Dec 24, 2003 | 12.55 | 12.62 | 12.52 | 12.58 | 1,704,234 | -0.01(-0.07%) |
Dec 23, 2003 | 12.56 | 12.61 | 12.55 | 12.59 | 4,781,338 | -0.00(-0.03%) |
Dec 22, 2003 | 12.45 | 12.62 | 12.45 | 12.59 | 5,474,586 | +0.14(+1.13%) |
Dec 19, 2003 | 12.43 | 12.50 | 12.41 | 12.45 | 5,851,730 | -0.02(-0.13%) |
Dec 18, 2003 | 12.42 | 12.53 | 12.38 | 12.47 | 7,006,598 | +0.03(+0.24%) |
Dec 17, 2003 | 12.28 | 12.44 | 12.24 | 12.44 | 4,948,110 | +0.12(+0.97%) |
Dec 16, 2003 | 12.21 | 12.34 | 12.21 | 12.32 | 4,282,658 | +0.03(+0.21%) |
Dec 15, 2003 | 12.35 | 12.39 | 12.26 | 12.29 | 6,105,158 | -0.06(-0.46%) |
Dec 12, 2003 | 12.25 | 12.36 | 12.25 | 12.35 | 5,061,471 | +0.07(+0.55%) |
Dec 11, 2003 | 12.18 | 12.28 | 12.17 | 12.28 | 5,645,718 | +0.09(+0.72%) |
Dec 10, 2003 | 12.14 | 12.19 | 12.12 | 12.19 | 6,560,783 | +0.07(+0.56%) |
Dec 09, 2003 | 11.99 | 12.17 | 11.99 | 12.13 | 7,809,937 | +0.14(+1.15%) |
Dec 08, 2003 | 11.94 | 11.99 | 11.93 | 11.99 | 5,524,182 | -0.02(-0.15%) |
Dec 05, 2003 | 11.98 | 12.20 | 11.98 | 12.01 | 6,929,752 | +0.03(+0.29%) |
Dec 04, 2003 | 11.88 | 11.99 | 11.87 | 11.97 | 6,907,407 | +0.09(+0.76%) |
Dec 03, 2003 | 11.82 | 11.90 | 11.80 | 11.88 | 3,775,802 | +0.04(+0.34%) |
Dec 02, 2003 | 11.85 | 11.87 | 11.84 | 11.84 | 6,160,204 | -0.04(-0.37%) |
Dec 01, 2003 | 11.73 | 11.89 | 11.69 | 11.89 | 7,219,151 | +0.20(+1.73%) |
Nov 28, 2003 | 11.74 | 11.74 | 11.68 | 11.68 | 2,235,070 | -0.05(-0.45%) |
Nov 26, 2003 | 11.68 | 11.73 | 11.64 | 11.74 | 3,612,845 | +0.09(+0.80%) |
Nov 25, 2003 | 11.67 | 11.69 | 11.58 | 11.64 | 5,547,617 | -0.06(-0.47%) |
Nov 24, 2003 | 11.63 | 11.70 | 11.57 | 11.70 | 5,048,391 | +0.13(+1.11%) |
Nov 21, 2003 | 11.55 | 11.57 | 11.53 | 11.57 | 4,919,770 | +0.00(+0.03%) |
Nov 20, 2003 | 11.58 | 11.67 | 11.52 | 11.57 | 5,852,275 | -0.05(-0.46%) |
Nov 19, 2003 | 11.59 | 11.65 | 11.55 | 11.62 | 5,665,338 | +0.00(+0.02%) |
Nov 18, 2003 | 11.75 | 11.77 | 11.61 | 11.62 | 6,449,602 | -0.14(-1.16%) |
Nov 17, 2003 | 11.70 | 11.79 | 11.68 | 11.75 | 7,876,428 | -0.04(-0.31%) |
Nov 14, 2003 | 11.74 | 11.81 | 11.72 | 11.79 | 6,537,893 | +0.06(+0.47%) |
Nov 13, 2003 | 11.71 | 11.74 | 11.64 | 11.74 | 5,735,644 | +0.03(+0.25%) |
Nov 12, 2003 | 11.64 | 11.71 | 11.63 | 11.71 | 5,063,107 | +0.03(+0.27%) |
Nov 11, 2003 | 11.77 | 11.83 | 11.66 | 11.68 | 6,609,834 | -0.10(-0.86%) |
Nov 10, 2003 | 11.85 | 11.86 | 11.72 | 11.78 | 5,965,637 | -0.10(-0.80%) |
Nov 07, 2003 | 11.91 | 11.95 | 11.85 | 11.87 | 8,187,627 | -0.04(-0.35%) |
Nov 06, 2003 | 11.63 | 11.91 | 11.58 | 11.91 | 10,610,179 | +0.30(+2.56%) |
Nov 05, 2003 | 11.62 | 11.64 | 11.56 | 11.62 | 3,950,204 | -0.01(-0.09%) |
Nov 04, 2003 | 11.62 | 11.66 | 11.59 | 11.63 | 6,841,461 | -0.03(-0.30%) |