Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.71 | 13.03 | 12.55 | 12.95 | 729,944 | +0.30(+2.35%) |
Jan 29, 2004 | 12.79 | 12.79 | 12.38 | 12.65 | 773,830 | +0.02(+0.18%) |
Jan 28, 2004 | 13.17 | 13.18 | 12.63 | 12.63 | 659,596 | -0.47(-3.56%) |
Jan 27, 2004 | 13.50 | 13.53 | 13.08 | 13.09 | 665,884 | -0.40(-3.00%) |
Jan 26, 2004 | 13.28 | 13.50 | 13.08 | 13.50 | 678,460 | +0.15(+1.14%) |
Jan 23, 2004 | 13.63 | 13.86 | 13.15 | 13.34 | 811,689 | -0.29(-2.13%) |
Jan 22, 2004 | 13.50 | 13.72 | 13.25 | 13.63 | 1,109,064 | +0.26(+1.94%) |
Jan 21, 2004 | 12.63 | 13.53 | 12.63 | 13.37 | 1,392,029 | +0.76(+5.99%) |
Jan 20, 2004 | 12.72 | 12.77 | 12.48 | 12.62 | 576,540 | -0.09(-0.72%) |
Jan 16, 2004 | 12.98 | 12.99 | 12.62 | 12.71 | 545,755 | -0.21(-1.65%) |
Jan 15, 2004 | 12.85 | 12.96 | 12.50 | 12.92 | 575,623 | +0.22(+1.74%) |
Jan 14, 2004 | 12.49 | 12.86 | 12.43 | 12.70 | 509,860 | +0.26(+2.09%) |
Jan 13, 2004 | 12.32 | 12.46 | 12.17 | 12.44 | 594,619 | +0.15(+1.18%) |
Jan 12, 2004 | 12.22 | 12.47 | 12.11 | 12.30 | 1,073,432 | +0.08(+0.69%) |
Jan 09, 2004 | 12.50 | 12.50 | 12.21 | 12.21 | 783,393 | -0.44(-3.50%) |
Jan 08, 2004 | 12.48 | 12.66 | 12.20 | 12.66 | 855,182 | +0.08(+0.67%) |
Jan 07, 2004 | 12.52 | 12.58 | 12.40 | 12.57 | 688,809 | +0.10(+0.80%) |
Jan 06, 2004 | 12.38 | 12.56 | 12.34 | 12.47 | 774,747 | -0.05(-0.43%) |
Jan 05, 2004 | 12.49 | 12.57 | 12.27 | 12.53 | 545,493 | +0.04(+0.31%) |
Jan 02, 2004 | 12.60 | 12.69 | 12.40 | 12.49 | 569,990 | -0.08(-0.61%) |
Dec 31, 2003 | 12.63 | 12.65 | 12.35 | 12.56 | 686,582 | +0.00(+0.00%) |
Dec 30, 2003 | 12.40 | 12.66 | 12.40 | 12.56 | 681,604 | +0.08(+0.67%) |
Dec 29, 2003 | 12.27 | 12.50 | 12.30 | 12.48 | 680,818 | +0.21(+1.68%) |
Dec 26, 2003 | 12.14 | 12.34 | 12.14 | 12.27 | 287,156 | +0.15(+1.26%) |
Dec 24, 2003 | 12.07 | 12.21 | 12.02 | 12.12 | 393,006 | -0.09(-0.75%) |
Dec 23, 2003 | 11.96 | 12.21 | 11.95 | 12.21 | 814,178 | +0.18(+1.52%) |
Dec 22, 2003 | 11.95 | 12.08 | 11.92 | 12.03 | 820,204 | +0.01(+0.06%) |
Dec 19, 2003 | 12.21 | 12.21 | 11.90 | 12.02 | 934,438 | -0.02(-0.13%) |
Dec 18, 2003 | 11.86 | 12.05 | 11.80 | 12.04 | 933,521 | +0.28(+2.40%) |
Dec 17, 2003 | 11.59 | 11.85 | 11.59 | 11.76 | 716,582 | +0.09(+0.79%) |
Dec 16, 2003 | 11.41 | 11.73 | 11.13 | 11.66 | 910,989 | +0.21(+1.87%) |
Dec 15, 2003 | 11.98 | 11.99 | 11.45 | 11.45 | 845,357 | -0.34(-2.85%) |
Dec 12, 2003 | 11.98 | 11.98 | 11.72 | 11.79 | 455,625 | -0.19(-1.59%) |
Dec 11, 2003 | 11.60 | 12.05 | 11.60 | 11.98 | 766,232 | +0.48(+4.18%) |
Dec 10, 2003 | 11.72 | 11.82 | 11.45 | 11.50 | 479,599 | -0.13(-1.12%) |
Dec 09, 2003 | 11.88 | 11.97 | 11.63 | 11.63 | 561,868 | -0.33(-2.75%) |
Dec 08, 2003 | 11.91 | 12.02 | 11.70 | 11.95 | 606,016 | +0.15(+1.29%) |
Dec 05, 2003 | 12.02 | 12.10 | 11.72 | 11.80 | 727,848 | -0.21(-1.72%) |
Dec 04, 2003 | 12.56 | 12.56 | 11.80 | 12.01 | 1,225,787 | -0.64(-5.07%) |
Dec 03, 2003 | 12.79 | 12.84 | 12.47 | 12.65 | 854,396 | -0.02(-0.18%) |
Dec 02, 2003 | 12.99 | 13.05 | 12.63 | 12.67 | 1,623,903 | -0.35(-2.70%) |
Dec 01, 2003 | 13.07 | 13.07 | 12.83 | 13.02 | 681,866 | +0.16(+1.25%) |
Nov 28, 2003 | 12.80 | 12.94 | 12.76 | 12.86 | 249,821 | +0.10(+0.78%) |
Nov 26, 2003 | 12.88 | 13.02 | 12.67 | 12.76 | 1,047,624 | -0.11(-0.89%) |
Nov 25, 2003 | 12.63 | 12.69 | 12.63 | 12.88 | 949,373 | +0.22(+1.75%) |
Nov 24, 2003 | 11.95 | 12.67 | 11.84 | 12.66 | 1,485,434 | +0.77(+6.49%) |
Nov 21, 2003 | 11.07 | 12.03 | 11.61 | 11.89 | 2,340,223 | +0.82(+7.38%) |
Nov 20, 2003 | 11.00 | 11.34 | 10.99 | 11.07 | 1,184,653 | +0.03(+0.28%) |
Nov 19, 2003 | 11.10 | 11.18 | 10.99 | 11.04 | 1,020,769 | -0.06(-0.55%) |
Nov 18, 2003 | 11.42 | 11.51 | 11.07 | 11.10 | 534,620 | -0.21(-1.89%) |
Nov 17, 2003 | 11.18 | 11.55 | 11.14 | 11.31 | 660,906 | -0.24(-2.05%) |
Nov 14, 2003 | 11.64 | 11.92 | 11.54 | 11.55 | 629,727 | -0.07(-0.59%) |
Nov 13, 2003 | 11.79 | 11.79 | 11.47 | 11.62 | 827,017 | -0.17(-1.43%) |
Nov 12, 2003 | 12.02 | 12.06 | 11.81 | 11.79 | 755,227 | -0.24(-1.97%) |
Nov 11, 2003 | 11.66 | 12.29 | 11.79 | 12.02 | 1,288,668 | +0.37(+3.14%) |
Nov 10, 2003 | 11.78 | 11.83 | 11.61 | 11.66 | 823,741 | -0.12(-1.04%) |
Nov 07, 2003 | 11.94 | 12.06 | 11.72 | 11.78 | 575,885 | -0.10(-0.84%) |
Nov 06, 2003 | 11.80 | 11.89 | 11.57 | 11.88 | 1,038,454 | -0.11(-0.95%) |
Nov 05, 2003 | 12.09 | 12.10 | 11.83 | 11.99 | 748,415 | -0.05(-0.38%) |
Nov 04, 2003 | 12.18 | 12.18 | 11.99 | 12.04 | 590,522 | -0.27(-2.17%) |