Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.45 | 14.54 | 14.28 | 14.53 | 6,381 | +0.21(+1.45%) |
Jan 29, 2004 | 14.27 | 14.80 | 14.24 | 14.32 | 11,851 | -0.17(-1.17%) |
Jan 28, 2004 | 15.04 | 15.04 | 14.42 | 14.49 | 20,576 | -0.62(-4.12%) |
Jan 27, 2004 | 15.46 | 15.46 | 14.99 | 15.11 | 17,711 | -0.22(-1.46%) |
Jan 26, 2004 | 15.14 | 15.43 | 14.98 | 15.34 | 48,966 | +0.62(+4.18%) |
Jan 23, 2004 | 14.47 | 14.77 | 14.47 | 14.72 | 17,581 | +0.16(+1.11%) |
Jan 22, 2004 | 14.74 | 15.00 | 14.55 | 14.56 | 16,278 | -0.30(-2.02%) |
Jan 21, 2004 | 15.05 | 15.05 | 14.65 | 14.86 | 39,590 | -0.45(-2.91%) |
Jan 20, 2004 | 15.94 | 16.02 | 15.13 | 15.30 | 120,463 | +0.97(+6.75%) |
Jan 16, 2004 | 14.17 | 14.40 | 14.17 | 14.34 | 13,153 | +0.17(+1.19%) |
Jan 15, 2004 | 14.14 | 14.32 | 14.14 | 14.17 | 7,044 | -0.14(-1.01%) |
Jan 14, 2004 | 14.32 | 14.32 | 14.14 | 14.31 | 5,616 | +0.08(+0.59%) |
Jan 13, 2004 | 14.24 | 14.67 | 14.21 | 14.23 | 17,297 | +0.02(+0.11%) |
Jan 12, 2004 | 14.13 | 14.43 | 14.11 | 14.21 | 16,028 | -0.17(-1.17%) |
Jan 09, 2004 | 14.64 | 14.67 | 14.36 | 14.38 | 29,524 | -0.18(-1.27%) |
Jan 08, 2004 | 14.32 | 14.62 | 14.32 | 14.57 | 42,758 | +0.59(+4.23%) |
Jan 07, 2004 | 14.12 | 14.18 | 13.92 | 13.98 | 10,758 | -0.23(-1.62%) |
Jan 06, 2004 | 14.39 | 14.39 | 13.90 | 14.21 | 22,660 | +0.01(+0.05%) |
Jan 05, 2004 | 14.01 | 14.28 | 13.90 | 14.20 | 21,618 | +0.35(+2.55%) |
Jan 02, 2004 | 14.05 | 14.05 | 13.84 | 13.84 | 24,874 | -0.21(-1.48%) |
Dec 31, 2003 | 13.67 | 14.21 | 13.61 | 14.05 | 27,348 | +0.10(+0.72%) |
Dec 30, 2003 | 13.82 | 14.37 | 13.71 | 13.95 | 183,070 | +0.44(+3.24%) |
Dec 29, 2003 | 13.61 | 13.72 | 13.36 | 13.51 | 96,193 | +0.76(+5.96%) |
Dec 26, 2003 | 12.59 | 12.79 | 12.59 | 12.75 | 11,275 | -0.01(-0.06%) |
Dec 24, 2003 | 12.59 | 12.77 | 12.53 | 12.76 | 15,601 | +0.32(+2.59%) |
Dec 23, 2003 | 12.29 | 12.49 | 12.29 | 12.44 | 21,116 | -0.09(-0.74%) |
Dec 22, 2003 | 12.60 | 12.62 | 12.50 | 12.53 | 9,242 | +0.04(+0.31%) |
Dec 19, 2003 | 12.49 | 12.63 | 12.35 | 12.49 | 48,822 | +0.01(+0.12%) |
Dec 18, 2003 | 12.63 | 12.70 | 12.48 | 12.48 | 47,611 | -0.18(-1.46%) |
Dec 17, 2003 | 12.52 | 12.67 | 12.52 | 12.66 | 13,172 | -0.01(-0.06%) |
Dec 16, 2003 | 12.82 | 12.82 | 12.52 | 12.67 | 22,723 | +0.15(+1.16%) |
Dec 15, 2003 | 12.90 | 13.02 | 12.45 | 12.52 | 113,362 | +0.66(+5.57%) |
Dec 12, 2003 | 11.79 | 11.98 | 11.78 | 11.86 | 7,462 | +0.07(+0.59%) |
Dec 11, 2003 | 11.83 | 12.07 | 11.79 | 11.79 | 24,092 | -0.17(-1.41%) |
Dec 10, 2003 | 12.16 | 12.16 | 11.96 | 11.96 | 4,331 | -0.13(-1.08%) |
Dec 09, 2003 | 12.06 | 12.24 | 12.06 | 12.09 | 9,147 | +0.10(+0.83%) |
Dec 08, 2003 | 12.20 | 12.21 | 11.96 | 11.99 | 11,718 | -0.35(-2.80%) |
Dec 05, 2003 | 12.14 | 12.21 | 12.06 | 12.34 | 3,788 | +0.20(+1.64%) |
Dec 04, 2003 | 12.13 | 12.29 | 12.05 | 12.14 | 18,630 | +0.04(+0.32%) |
Dec 03, 2003 | 12.09 | 12.36 | 12.09 | 12.10 | 12,099 | -0.03(-0.25%) |
Dec 02, 2003 | 12.25 | 12.44 | 12.10 | 12.13 | 36,105 | -0.15(-1.25%) |
Dec 01, 2003 | 12.22 | 12.51 | 12.20 | 12.29 | 16,847 | -0.09(-0.74%) |
Nov 28, 2003 | 12.29 | 12.49 | 12.24 | 12.38 | 15,217 | +0.13(+1.07%) |
Nov 26, 2003 | 12.40 | 12.44 | 12.25 | 12.25 | 34,797 | -0.16(-1.30%) |
Nov 25, 2003 | 12.62 | 12.67 | 12.40 | 12.41 | 22,963 | -0.26(-2.06%) |
Nov 24, 2003 | 12.70 | 12.96 | 12.63 | 12.67 | 29,221 | -0.05(-0.36%) |
Nov 21, 2003 | 12.67 | 12.85 | 12.67 | 12.72 | 4,198 | +0.03(+0.24%) |
Nov 20, 2003 | 12.67 | 12.85 | 12.67 | 12.69 | 2,126 | -0.17(-1.31%) |
Nov 19, 2003 | 12.67 | 12.85 | 12.67 | 12.85 | 6,747 | +0.11(+0.84%) |
Nov 18, 2003 | 12.72 | 12.98 | 12.72 | 12.75 | 9,331 | +0.03(+0.24%) |
Nov 17, 2003 | 12.96 | 12.96 | 12.55 | 12.72 | 10,086 | +0.22(+1.78%) |
Nov 14, 2003 | 12.94 | 12.95 | 12.40 | 12.49 | 27,970 | -0.25(-1.99%) |
Nov 13, 2003 | 12.67 | 12.75 | 12.40 | 12.75 | 30,321 | -0.27(-2.06%) |
Nov 12, 2003 | 12.92 | 13.05 | 12.85 | 13.02 | 19,375 | -0.04(-0.29%) |
Nov 11, 2003 | 13.01 | 13.18 | 12.77 | 13.05 | 55,434 | -1.00(-7.10%) |
Nov 10, 2003 | 14.35 | 14.44 | 13.99 | 14.05 | 12,954 | -0.45(-3.07%) |
Nov 07, 2003 | 14.23 | 14.51 | 14.23 | 14.50 | 4,379 | +0.10(+0.70%) |
Nov 06, 2003 | 14.29 | 14.40 | 14.29 | 14.40 | 4,090 | -0.00(-0.01%) |
Nov 05, 2003 | 14.21 | 14.40 | 14.21 | 14.40 | 11,091 | +0.24(+1.68%) |
Nov 04, 2003 | 14.07 | 14.17 | 14.07 | 14.16 | 10,405 | +0.24(+1.71%) |