Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.85 | 12.94 | 12.72 | 12.75 | 161,622 | -0.11(-0.82%) |
Jan 29, 2004 | 12.82 | 12.88 | 12.68 | 12.86 | 18,666 | -0.06(-0.46%) |
Jan 28, 2004 | 13.15 | 13.17 | 12.82 | 12.92 | 38,546 | -0.13(-1.01%) |
Jan 27, 2004 | 13.01 | 13.14 | 13.00 | 13.05 | 100,615 | +0.00(+0.00%) |
Jan 26, 2004 | 13.15 | 13.25 | 13.01 | 13.05 | 181,047 | -0.10(-0.75%) |
Jan 23, 2004 | 13.18 | 13.20 | 13.11 | 13.15 | 33,386 | +0.03(+0.25%) |
Jan 22, 2004 | 13.01 | 13.18 | 13.01 | 13.11 | 67,987 | +0.10(+0.76%) |
Jan 21, 2004 | 12.91 | 13.15 | 12.88 | 13.01 | 77,548 | +0.07(+0.51%) |
Jan 20, 2004 | 12.59 | 13.05 | 12.57 | 12.95 | 113,211 | +0.33(+2.61%) |
Jan 16, 2004 | 12.45 | 12.67 | 12.44 | 12.62 | 78,610 | +0.20(+1.64%) |
Jan 15, 2004 | 12.85 | 12.85 | 12.19 | 12.41 | 106,230 | -0.43(-3.38%) |
Jan 14, 2004 | 12.12 | 13.18 | 12.12 | 12.85 | 336,296 | +0.78(+6.44%) |
Jan 13, 2004 | 12.09 | 12.12 | 11.97 | 12.07 | 108,507 | -0.02(-0.16%) |
Jan 12, 2004 | 11.93 | 12.14 | 11.92 | 12.09 | 999,481 | +0.43(+3.67%) |
Jan 09, 2004 | 11.84 | 11.86 | 11.66 | 11.66 | 50,080 | -0.13(-1.06%) |
Jan 08, 2004 | 11.70 | 11.81 | 11.63 | 11.79 | 37,484 | +0.16(+1.36%) |
Jan 07, 2004 | 11.50 | 11.63 | 11.50 | 11.63 | 88,930 | +0.17(+1.49%) |
Jan 06, 2004 | 11.50 | 11.60 | 11.46 | 11.46 | 107,293 | +0.01(+0.06%) |
Jan 05, 2004 | 11.63 | 11.63 | 11.45 | 11.45 | 83,467 | -0.08(-0.69%) |
Jan 02, 2004 | 11.60 | 11.63 | 11.51 | 11.53 | 37,180 | -0.07(-0.57%) |
Dec 31, 2003 | 11.40 | 11.60 | 11.35 | 11.60 | 30,958 | +0.20(+1.73%) |
Dec 30, 2003 | 11.50 | 11.57 | 11.40 | 11.40 | 36,118 | -0.13(-1.14%) |
Dec 29, 2003 | 11.23 | 11.53 | 11.35 | 11.53 | 19,121 | +0.30(+2.64%) |
Dec 26, 2003 | 11.20 | 11.29 | 11.20 | 11.23 | 4,097 | +0.03(+0.29%) |
Dec 24, 2003 | 11.14 | 11.26 | 11.14 | 11.20 | 27,620 | +0.05(+0.41%) |
Dec 23, 2003 | 11.22 | 11.23 | 11.10 | 11.16 | 134,154 | -0.07(-0.59%) |
Dec 22, 2003 | 11.20 | 11.22 | 11.20 | 11.22 | 140,224 | -0.01(-0.12%) |
Dec 19, 2003 | 11.20 | 11.27 | 11.16 | 11.23 | 160,256 | +0.16(+1.49%) |
Dec 18, 2003 | 10.84 | 11.07 | 10.84 | 11.07 | 33,083 | +0.26(+2.44%) |
Dec 17, 2003 | 10.74 | 10.82 | 10.74 | 10.81 | 59,641 | +0.07(+0.61%) |
Dec 16, 2003 | 10.71 | 10.74 | 10.68 | 10.74 | 202,749 | +0.04(+0.37%) |
Dec 15, 2003 | 10.71 | 10.71 | 10.69 | 10.70 | 129,905 | +0.05(+0.43%) |
Dec 12, 2003 | 10.66 | 10.66 | 10.64 | 10.66 | 15,631 | -0.02(-0.19%) |
Dec 11, 2003 | 10.64 | 10.67 | 10.61 | 10.67 | 117,157 | +0.10(+0.94%) |
Dec 10, 2003 | 10.70 | 10.70 | 10.51 | 10.58 | 65,104 | -0.17(-1.59%) |
Dec 09, 2003 | 10.73 | 10.77 | 10.67 | 10.75 | 77,548 | -0.05(-0.49%) |
Dec 08, 2003 | 10.91 | 10.91 | 10.77 | 10.80 | 30,503 | -0.07(-0.67%) |
Dec 05, 2003 | 10.97 | 11.07 | 10.97 | 10.87 | 25,495 | -0.08(-0.72%) |
Dec 04, 2003 | 11.10 | 11.12 | 11.00 | 10.95 | 69,505 | -0.07(-0.66%) |
Dec 03, 2003 | 11.14 | 11.18 | 10.97 | 11.02 | 75,120 | +0.12(+1.09%) |
Dec 02, 2003 | 10.91 | 10.94 | 10.91 | 10.91 | 24,433 | +0.01(+0.06%) |
Dec 01, 2003 | 10.77 | 10.81 | 10.68 | 10.90 | 119,737 | +0.13(+1.16%) |
Nov 28, 2003 | 11.10 | 11.10 | 10.62 | 10.77 | 155,400 | -0.32(-2.91%) |
Nov 26, 2003 | 11.17 | 11.18 | 11.08 | 11.10 | 13,051 | -0.01(-0.06%) |
Nov 25, 2003 | 11.14 | 11.19 | 11.00 | 11.10 | 38,698 | +0.00(+0.00%) |
Nov 24, 2003 | 11.41 | 11.42 | 11.06 | 11.10 | 298,812 | -0.32(-2.77%) |
Nov 21, 2003 | 11.43 | 11.47 | 11.40 | 11.42 | 196,071 | +0.02(+0.17%) |
Nov 20, 2003 | 11.46 | 11.48 | 11.40 | 11.40 | 124,745 | +0.00(+0.00%) |
Nov 19, 2003 | 11.60 | 11.60 | 11.40 | 11.40 | 118,675 | -0.22(-1.87%) |
Nov 18, 2003 | 11.62 | 11.64 | 11.60 | 11.62 | 93,179 | +0.01(+0.11%) |
Nov 17, 2003 | 11.74 | 11.74 | 11.60 | 11.60 | 20,790 | -0.06(-0.51%) |
Nov 14, 2003 | 11.73 | 11.73 | 11.66 | 11.66 | 21,549 | -0.04(-0.34%) |
Nov 13, 2003 | 11.67 | 11.73 | 11.65 | 11.70 | 288,796 | +0.09(+0.74%) |
Nov 12, 2003 | 11.70 | 11.72 | 11.62 | 11.62 | 60,248 | -0.05(-0.40%) |
Nov 11, 2003 | 11.57 | 11.66 | 11.57 | 11.66 | 572,129 | +0.02(+0.17%) |
Nov 10, 2003 | 11.63 | 11.66 | 11.63 | 11.64 | 33,235 | +0.10(+0.86%) |
Nov 07, 2003 | 11.53 | 11.56 | 11.52 | 11.54 | 78,762 | +0.01(+0.11%) |
Nov 06, 2003 | 11.56 | 11.59 | 11.52 | 11.53 | 128,235 | -0.07(-0.57%) |
Nov 05, 2003 | 11.63 | 11.73 | 11.58 | 11.60 | 100,312 | +0.03(+0.23%) |
Nov 04, 2003 | 11.49 | 11.57 | 11.49 | 11.57 | 181,351 | +0.16(+1.39%) |