Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.15 | 12.49 | 12.04 | 12.30 | 345,979 | +0.21(+1.75%) |
Jan 29, 2004 | 12.27 | 12.39 | 11.82 | 12.09 | 542,096 | +0.01(+0.08%) |
Jan 28, 2004 | 12.39 | 12.68 | 12.08 | 12.08 | 628,590 | -0.16(-1.34%) |
Jan 27, 2004 | 13.25 | 13.25 | 12.11 | 12.25 | 1,221,090 | -1.01(-7.64%) |
Jan 26, 2004 | 13.05 | 13.27 | 12.86 | 13.26 | 171,848 | +0.21(+1.63%) |
Jan 23, 2004 | 13.39 | 13.50 | 12.75 | 13.05 | 395,449 | -0.37(-2.73%) |
Jan 22, 2004 | 13.74 | 13.87 | 13.34 | 13.41 | 350,957 | -0.30(-2.18%) |
Jan 21, 2004 | 13.82 | 13.90 | 13.34 | 13.71 | 635,124 | -0.27(-1.93%) |
Jan 20, 2004 | 14.03 | 14.17 | 13.60 | 13.98 | 640,621 | -0.19(-1.36%) |
Jan 16, 2004 | 14.04 | 14.42 | 13.89 | 14.17 | 752,421 | +0.14(+1.03%) |
Jan 15, 2004 | 13.07 | 14.04 | 12.82 | 14.03 | 1,082,959 | +0.93(+7.06%) |
Jan 14, 2004 | 13.46 | 13.73 | 13.04 | 13.10 | 726,991 | -0.35(-2.58%) |
Jan 13, 2004 | 13.91 | 13.98 | 13.32 | 13.45 | 995,872 | -0.53(-3.79%) |
Jan 12, 2004 | 13.55 | 13.98 | 13.54 | 13.98 | 623,575 | +0.29(+2.11%) |
Jan 09, 2004 | 13.20 | 13.94 | 13.02 | 13.69 | 1,139,276 | +0.39(+2.90%) |
Jan 08, 2004 | 13.27 | 13.34 | 13.01 | 13.31 | 632,371 | +0.17(+1.32%) |
Jan 07, 2004 | 12.96 | 13.28 | 12.78 | 13.13 | 340,734 | +0.12(+0.89%) |
Jan 06, 2004 | 13.08 | 13.16 | 12.80 | 13.02 | 531,102 | -0.02(-0.15%) |
Jan 05, 2004 | 12.72 | 13.23 | 12.56 | 13.04 | 509,427 | +0.61(+4.89%) |
Jan 02, 2004 | 12.29 | 12.79 | 12.26 | 12.43 | 213,333 | +0.04(+0.31%) |
Dec 31, 2003 | 12.48 | 12.63 | 12.24 | 12.39 | 385,285 | -0.14(-1.15%) |
Dec 30, 2003 | 12.44 | 12.72 | 12.38 | 12.53 | 578,534 | -0.04(-0.31%) |
Dec 29, 2003 | 12.53 | 12.66 | 12.37 | 12.57 | 502,921 | +0.29(+2.35%) |
Dec 26, 2003 | 12.31 | 12.44 | 12.24 | 12.28 | 96,844 | -0.02(-0.16%) |
Dec 24, 2003 | 12.29 | 12.49 | 12.25 | 12.30 | 89,452 | -0.18(-1.47%) |
Dec 23, 2003 | 12.37 | 12.52 | 12.26 | 12.49 | 228,324 | +0.07(+0.54%) |
Dec 22, 2003 | 12.10 | 12.51 | 12.05 | 12.42 | 221,750 | +0.16(+1.34%) |
Dec 19, 2003 | 12.49 | 12.61 | 12.05 | 12.26 | 382,877 | -0.19(-1.55%) |
Dec 18, 2003 | 11.57 | 12.60 | 11.48 | 12.45 | 952,076 | +0.51(+4.27%) |
Dec 17, 2003 | 12.28 | 12.29 | 11.71 | 11.94 | 369,151 | -0.35(-2.82%) |
Dec 16, 2003 | 12.23 | 12.33 | 11.76 | 12.28 | 410,922 | +0.00(+0.00%) |
Dec 15, 2003 | 12.86 | 12.97 | 12.24 | 12.28 | 821,689 | -0.32(-2.52%) |
Dec 12, 2003 | 12.05 | 12.76 | 11.91 | 12.60 | 1,190,680 | +0.94(+8.11%) |
Dec 11, 2003 | 11.28 | 11.71 | 11.24 | 11.66 | 578,394 | +0.38(+3.33%) |
Dec 10, 2003 | 11.52 | 11.54 | 10.98 | 11.28 | 439,128 | -0.25(-2.17%) |
Dec 09, 2003 | 11.86 | 11.90 | 11.44 | 11.53 | 321,124 | -0.21(-1.81%) |
Dec 08, 2003 | 11.52 | 11.83 | 11.52 | 11.74 | 278,104 | +0.17(+1.50%) |
Dec 05, 2003 | 12.07 | 12.04 | 11.56 | 11.57 | 330,057 | -0.50(-4.15%) |
Dec 04, 2003 | 12.30 | 12.33 | 11.59 | 12.07 | 466,257 | -0.26(-2.11%) |
Dec 03, 2003 | 12.49 | 12.63 | 12.24 | 12.33 | 470,259 | -0.13(-1.08%) |
Dec 02, 2003 | 12.53 | 12.68 | 12.33 | 12.47 | 368,383 | -0.04(-0.31%) |
Dec 01, 2003 | 12.58 | 12.66 | 12.31 | 12.51 | 336,778 | +0.08(+0.62%) |
Nov 28, 2003 | 12.33 | 12.56 | 12.27 | 12.43 | 104,776 | +0.03(+0.23%) |
Nov 26, 2003 | 12.48 | 12.73 | 12.05 | 12.40 | 257,347 | +0.13(+1.10%) |
Nov 25, 2003 | 12.29 | 12.32 | 12.05 | 12.26 | 222,143 | +0.10(+0.79%) |
Nov 24, 2003 | 11.99 | 12.27 | 11.81 | 12.17 | 257,712 | +0.37(+3.10%) |
Nov 21, 2003 | 11.81 | 11.97 | 11.67 | 11.80 | 506,524 | +0.04(+0.33%) |
Nov 20, 2003 | 11.79 | 11.84 | 11.63 | 11.76 | 480,741 | -0.05(-0.41%) |
Nov 19, 2003 | 11.81 | 11.91 | 11.72 | 11.81 | 343,759 | -0.07(-0.57%) |
Nov 18, 2003 | 12.02 | 12.05 | 11.72 | 11.88 | 511,267 | -0.14(-1.20%) |
Nov 17, 2003 | 12.15 | 12.20 | 11.72 | 12.02 | 599,654 | -0.18(-1.50%) |
Nov 14, 2003 | 12.44 | 12.68 | 12.11 | 12.21 | 477,481 | -0.23(-1.86%) |
Nov 13, 2003 | 12.90 | 12.91 | 12.39 | 12.44 | 518,806 | -0.48(-3.70%) |
Nov 12, 2003 | 12.53 | 12.92 | 12.48 | 12.92 | 760,684 | +0.43(+3.44%) |
Nov 11, 2003 | 12.53 | 12.72 | 12.33 | 12.49 | 418,454 | +0.00(+0.00%) |
Nov 10, 2003 | 13.05 | 13.16 | 12.48 | 12.49 | 509,758 | -0.58(-4.43%) |
Nov 07, 2003 | 12.57 | 13.21 | 12.51 | 13.07 | 1,185,799 | +0.34(+2.65%) |
Nov 06, 2003 | 12.78 | 13.02 | 12.60 | 12.73 | 398,612 | -0.10(-0.75%) |
Nov 05, 2003 | 13.21 | 13.21 | 12.66 | 12.82 | 989,172 | -0.22(-1.70%) |
Nov 04, 2003 | 13.15 | 13.15 | 12.92 | 13.05 | 254,174 | -0.13(-1.02%) |