Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.51 | 14.95 | 14.45 | 14.45 | 5,734 | -0.04(-0.26%) |
Jan 29, 2004 | 14.46 | 14.68 | 14.45 | 14.49 | 8,401 | -0.02(-0.16%) |
Jan 28, 2004 | 15.15 | 15.15 | 14.51 | 14.51 | 4,000 | -0.08(-0.51%) |
Jan 27, 2004 | 15.03 | 15.03 | 14.59 | 14.59 | 10,801 | -0.27(-1.82%) |
Jan 26, 2004 | 14.53 | 14.86 | 14.49 | 14.86 | 5,067 | +0.09(+0.61%) |
Jan 23, 2004 | 14.70 | 15.00 | 14.38 | 14.77 | 20,669 | +0.29(+2.02%) |
Jan 22, 2004 | 14.90 | 14.98 | 14.47 | 14.47 | 9,868 | -0.32(-2.18%) |
Jan 21, 2004 | 14.44 | 14.85 | 14.44 | 14.80 | 16,669 | +0.21(+1.44%) |
Jan 20, 2004 | 14.36 | 14.99 | 14.36 | 14.59 | 14,802 | -0.01(-0.05%) |
Jan 16, 2004 | 14.55 | 14.59 | 14.36 | 14.59 | 7,734 | +0.04(+0.31%) |
Jan 15, 2004 | 14.55 | 14.55 | 14.32 | 14.55 | 9,204 | -0.07(-0.51%) |
Jan 14, 2004 | 14.74 | 15.00 | 14.39 | 14.62 | 9,408 | -0.10(-0.66%) |
Jan 13, 2004 | 14.66 | 14.73 | 14.32 | 14.72 | 5,551 | +0.13(+0.87%) |
Jan 12, 2004 | 15.29 | 15.32 | 14.32 | 14.59 | 11,149 | +0.53(+3.79%) |
Jan 09, 2004 | 14.25 | 14.85 | 13.99 | 14.06 | 10,370 | -0.64(-4.39%) |
Jan 08, 2004 | 14.26 | 14.76 | 14.26 | 14.71 | 18,816 | +0.40(+2.78%) |
Jan 07, 2004 | 14.60 | 14.62 | 14.29 | 14.31 | 12,649 | -0.05(-0.37%) |
Jan 06, 2004 | 14.62 | 14.62 | 14.29 | 14.36 | 6,134 | -0.26(-1.79%) |
Jan 05, 2004 | 14.70 | 14.70 | 14.11 | 14.62 | 4,667 | +0.52(+3.72%) |
Jan 02, 2004 | 14.44 | 14.55 | 14.10 | 14.10 | 5,734 | +0.15(+1.08%) |
Dec 31, 2003 | 14.36 | 14.36 | 13.92 | 13.95 | 9,868 | -0.77(-5.25%) |
Dec 30, 2003 | 13.95 | 14.81 | 13.95 | 14.72 | 11,103 | +4.92(+50.24%) |
Dec 29, 2003 | 9.632 | 9.798 | 9.632 | 9.798 | 3,600 | +0.37(+3.88%) |
Dec 26, 2003 | 9.432 | 9.432 | 9.432 | 9.432 | 800 | -0.37(-3.74%) |
Dec 24, 2003 | 9.668 | 9.798 | 9.668 | 9.798 | 1,200 | +0.16(+1.66%) |
Dec 23, 2003 | 9.792 | 9.795 | 9.632 | 9.638 | 2,966 | -0.06(-0.65%) |
Dec 22, 2003 | 9.615 | 9.812 | 9.615 | 9.702 | 2,638 | -0.08(-0.85%) |
Dec 19, 2003 | 9.862 | 9.862 | 9.615 | 9.785 | 9,971 | -0.01(-0.07%) |
Dec 18, 2003 | 9.682 | 9.835 | 9.662 | 9.792 | 5,200 | +0.05(+0.51%) |
Dec 17, 2003 | 9.865 | 9.865 | 9.705 | 9.742 | 4,200 | -0.06(-0.58%) |
Dec 16, 2003 | 9.702 | 9.802 | 9.532 | 9.798 | 25,289 | +0.30(+3.16%) |
Dec 15, 2003 | 9.598 | 9.865 | 9.469 | 9.498 | 10,787 | +0.00(+0.00%) |
Dec 12, 2003 | 9.548 | 9.548 | 9.482 | 9.498 | 12,379 | -0.03(-0.35%) |
Dec 11, 2003 | 9.565 | 9.565 | 9.525 | 9.532 | 22,603 | +0.07(+0.74%) |
Dec 10, 2003 | 9.535 | 9.545 | 9.429 | 9.462 | 11,023 | +0.05(+0.50%) |
Dec 09, 2003 | 9.662 | 9.732 | 9.415 | 9.415 | 12,643 | -0.05(-0.53%) |
Dec 08, 2003 | 9.558 | 9.748 | 9.265 | 9.465 | 24,641 | -0.04(-0.42%) |
Dec 05, 2003 | 9.512 | 9.635 | 9.422 | 9.505 | 12,101 | -0.01(-0.07%) |
Dec 04, 2003 | 9.995 | 9.998 | 9.265 | 9.512 | 89,318 | -0.48(-4.83%) |
Dec 03, 2003 | 10.07 | 10.07 | 9.965 | 9.995 | 33,665 | -0.01(-0.07%) |
Dec 02, 2003 | 10.25 | 10.25 | 9.998 | 10.00 | 28,164 | -0.20(-1.93%) |
Dec 01, 2003 | 9.715 | 10.31 | 9.665 | 10.20 | 45,947 | +0.53(+5.48%) |
Nov 28, 2003 | 9.682 | 9.715 | 9.668 | 9.668 | 10,001 | +0.00(+0.03%) |
Nov 26, 2003 | 9.705 | 9.712 | 9.522 | 9.665 | 12,842 | -0.04(-0.38%) |
Nov 25, 2003 | 9.985 | 9.985 | 9.502 | 9.702 | 40,784 | +0.08(+0.83%) |
Nov 24, 2003 | 9.562 | 9.622 | 9.495 | 9.622 | 15,394 | +0.13(+1.33%) |
Nov 21, 2003 | 9.399 | 9.435 | 9.332 | 9.495 | 8,585 | +0.10(+1.03%) |
Nov 20, 2003 | 9.618 | 9.622 | 9.372 | 9.399 | 12,199 | -0.15(-1.61%) |
Nov 19, 2003 | 9.449 | 9.572 | 9.365 | 9.552 | 6,803 | +0.20(+2.17%) |
Nov 18, 2003 | 9.432 | 9.452 | 9.272 | 9.349 | 20,203 | +0.08(+0.83%) |
Nov 17, 2003 | 9.312 | 9.399 | 9.272 | 9.272 | 16,402 | +0.00(+0.00%) |
Nov 14, 2003 | 9.429 | 9.615 | 9.272 | 9.272 | 17,548 | -0.19(-2.04%) |
Nov 13, 2003 | 9.489 | 9.612 | 9.359 | 9.465 | 9,021 | -0.16(-1.66%) |
Nov 12, 2003 | 9.645 | 9.728 | 9.498 | 9.625 | 17,904 | +0.05(+0.52%) |
Nov 11, 2003 | 9.442 | 9.668 | 9.332 | 9.575 | 5,800 | +0.08(+0.81%) |
Nov 10, 2003 | 9.728 | 9.728 | 9.498 | 9.498 | 10,047 | -0.18(-1.89%) |
Nov 07, 2003 | 9.718 | 9.735 | 9.568 | 9.682 | 13,720 | -0.05(-0.51%) |
Nov 06, 2003 | 9.665 | 9.732 | 9.615 | 9.732 | 29,272 | +0.01(+0.14%) |
Nov 05, 2003 | 9.665 | 9.732 | 9.538 | 9.718 | 14,348 | +0.10(+1.07%) |
Nov 04, 2003 | 9.482 | 9.732 | 9.482 | 9.615 | 57,693 | +0.03(+0.35%) |