Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.60 | 13.32 | 12.50 | 13.24 | 2,734,917 | +0.76(+6.07%) |
Jan 29, 2004 | 12.74 | 12.96 | 11.97 | 12.49 | 4,102,043 | +0.01(+0.07%) |
Jan 28, 2004 | 12.85 | 13.06 | 12.36 | 12.48 | 2,512,286 | -0.16(-1.29%) |
Jan 27, 2004 | 13.06 | 13.14 | 12.60 | 12.64 | 2,078,324 | -0.50(-3.78%) |
Jan 26, 2004 | 13.06 | 13.16 | 12.78 | 13.14 | 1,458,504 | +0.30(+2.32%) |
Jan 23, 2004 | 13.64 | 13.68 | 12.61 | 12.84 | 2,265,510 | -0.51(-3.79%) |
Jan 22, 2004 | 14.28 | 14.43 | 13.34 | 13.34 | 2,964,082 | -0.74(-5.26%) |
Jan 21, 2004 | 14.68 | 14.81 | 13.73 | 14.08 | 3,267,678 | -0.94(-6.26%) |
Jan 20, 2004 | 13.89 | 15.10 | 13.57 | 15.03 | 3,965,253 | +1.30(+9.49%) |
Jan 16, 2004 | 13.43 | 14.02 | 13.43 | 13.72 | 1,804,411 | +0.32(+2.36%) |
Jan 15, 2004 | 13.20 | 13.63 | 13.00 | 13.41 | 1,370,810 | +0.14(+1.02%) |
Jan 14, 2004 | 13.57 | 13.69 | 13.10 | 13.27 | 1,204,525 | -0.22(-1.61%) |
Jan 13, 2004 | 13.83 | 13.95 | 13.33 | 13.49 | 1,349,137 | -0.48(-3.43%) |
Jan 12, 2004 | 13.72 | 13.98 | 13.45 | 13.97 | 1,445,904 | +0.33(+2.45%) |
Jan 09, 2004 | 13.41 | 13.99 | 13.19 | 13.63 | 3,267,406 | +0.14(+1.00%) |
Jan 08, 2004 | 14.22 | 14.26 | 13.10 | 13.50 | 2,560,700 | -0.50(-3.55%) |
Jan 07, 2004 | 13.63 | 14.01 | 13.18 | 13.99 | 2,012,600 | +0.32(+2.31%) |
Jan 06, 2004 | 13.54 | 13.90 | 12.96 | 13.68 | 1,712,590 | +0.20(+1.47%) |
Jan 05, 2004 | 12.88 | 13.52 | 12.75 | 13.48 | 1,771,626 | +0.79(+6.26%) |
Jan 02, 2004 | 12.90 | 13.14 | 12.68 | 12.68 | 917,657 | -0.30(-2.30%) |
Dec 31, 2003 | 13.06 | 13.27 | 12.59 | 12.98 | 1,147,154 | -0.15(-1.17%) |
Dec 30, 2003 | 13.18 | 13.43 | 13.05 | 13.14 | 1,076,969 | -0.03(-0.21%) |
Dec 29, 2003 | 12.96 | 13.18 | 12.91 | 13.16 | 755,273 | +0.38(+2.97%) |
Dec 26, 2003 | 12.73 | 12.93 | 12.66 | 12.78 | 241,441 | +0.14(+1.14%) |
Dec 24, 2003 | 12.72 | 12.80 | 12.56 | 12.64 | 357,271 | -0.01(-0.07%) |
Dec 23, 2003 | 12.50 | 12.79 | 12.35 | 12.65 | 1,249,154 | +0.19(+1.52%) |
Dec 22, 2003 | 12.64 | 12.86 | 12.34 | 12.46 | 844,675 | -0.27(-2.13%) |
Dec 19, 2003 | 12.87 | 13.00 | 12.55 | 12.73 | 1,167,770 | -0.15(-1.19%) |
Dec 18, 2003 | 12.22 | 13.04 | 12.20 | 12.88 | 1,761,828 | +0.55(+4.47%) |
Dec 17, 2003 | 12.50 | 12.56 | 12.06 | 12.33 | 944,894 | -0.09(-0.73%) |
Dec 16, 2003 | 12.37 | 12.55 | 12.06 | 12.42 | 2,488,400 | +0.23(+1.93%) |
Dec 15, 2003 | 13.93 | 13.96 | 12.17 | 12.19 | 1,970,827 | -0.91(-6.96%) |
Dec 12, 2003 | 13.03 | 13.16 | 12.78 | 13.10 | 1,214,064 | +0.19(+1.47%) |
Dec 11, 2003 | 12.22 | 12.91 | 11.99 | 12.91 | 1,153,800 | +0.68(+5.54%) |
Dec 10, 2003 | 12.37 | 12.82 | 11.99 | 12.23 | 2,063,424 | -0.41(-3.21%) |
Dec 09, 2003 | 13.23 | 13.43 | 12.43 | 12.64 | 2,218,716 | -0.43(-3.32%) |
Dec 08, 2003 | 13.06 | 13.28 | 12.72 | 13.07 | 2,652,864 | +0.21(+1.61%) |
Dec 05, 2003 | 13.43 | 13.19 | 12.70 | 12.87 | 1,748,283 | -0.57(-4.23%) |
Dec 04, 2003 | 14.04 | 14.08 | 13.14 | 13.43 | 3,165,181 | -0.46(-3.31%) |
Dec 03, 2003 | 14.82 | 14.95 | 13.81 | 13.89 | 2,573,635 | -0.78(-5.29%) |
Dec 02, 2003 | 14.82 | 14.90 | 14.61 | 14.67 | 2,484,194 | -0.21(-1.40%) |
Dec 01, 2003 | 15.25 | 15.29 | 14.56 | 14.88 | 1,529,515 | +0.03(+0.23%) |
Nov 28, 2003 | 14.66 | 14.90 | 14.45 | 14.84 | 406,487 | +0.20(+1.37%) |
Nov 26, 2003 | 14.82 | 15.08 | 14.36 | 14.64 | 1,472,254 | +0.06(+0.43%) |
Nov 25, 2003 | 14.60 | 14.84 | 14.49 | 14.58 | 2,094,495 | -0.02(-0.12%) |
Nov 24, 2003 | 14.17 | 14.63 | 14.05 | 14.60 | 2,798,115 | +0.73(+5.26%) |
Nov 21, 2003 | 14.50 | 14.04 | 13.78 | 13.87 | 8,420,689 | -0.63(-4.35%) |
Nov 20, 2003 | 14.78 | 15.32 | 14.42 | 14.50 | 2,049,319 | -0.52(-3.49%) |
Nov 19, 2003 | 14.89 | 15.06 | 14.67 | 15.02 | 1,011,843 | +0.28(+1.90%) |
Nov 18, 2003 | 15.36 | 15.51 | 14.58 | 14.74 | 2,599,318 | -0.51(-3.37%) |
Nov 17, 2003 | 14.84 | 15.41 | 14.17 | 15.26 | 4,894,875 | +0.87(+6.02%) |
Nov 14, 2003 | 14.74 | 15.09 | 14.22 | 14.39 | 2,661,784 | -0.42(-2.86%) |
Nov 13, 2003 | 14.78 | 15.53 | 14.45 | 14.82 | 2,709,655 | -0.14(-0.91%) |
Nov 12, 2003 | 14.05 | 15.08 | 14.05 | 14.95 | 2,483,675 | +0.90(+6.43%) |
Nov 11, 2003 | 13.76 | 14.26 | 13.64 | 14.05 | 1,792,129 | +0.21(+1.50%) |
Nov 10, 2003 | 14.72 | 14.80 | 13.80 | 13.84 | 1,597,248 | -0.92(-6.24%) |
Nov 07, 2003 | 15.26 | 15.26 | 13.61 | 14.76 | 2,028,439 | -0.46(-3.02%) |
Nov 06, 2003 | 15.08 | 15.29 | 14.85 | 15.22 | 1,525,294 | +0.14(+0.96%) |
Nov 05, 2003 | 14.64 | 15.24 | 14.36 | 15.08 | 2,856,035 | +0.25(+1.71%) |
Nov 04, 2003 | 13.86 | 15.22 | 13.77 | 14.82 | 4,410,420 | +0.86(+6.14%) |