Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.02 | 14.11 | 13.91 | 14.00 | 68,822 | +0.00(+0.00%) |
Jan 29, 2004 | 14.11 | 14.23 | 14.00 | 14.00 | 346,510 | -0.04(-0.30%) |
Jan 28, 2004 | 14.18 | 14.18 | 13.95 | 14.05 | 191,518 | -0.13(-0.95%) |
Jan 27, 2004 | 14.11 | 14.18 | 14.04 | 14.18 | 119,452 | +0.07(+0.50%) |
Jan 26, 2004 | 13.76 | 14.14 | 13.76 | 14.11 | 83,348 | +0.28(+2.05%) |
Jan 23, 2004 | 14.00 | 14.07 | 13.72 | 13.83 | 175,299 | -0.13(-0.96%) |
Jan 22, 2004 | 13.88 | 14.12 | 13.88 | 13.96 | 60,219 | +0.09(+0.61%) |
Jan 21, 2004 | 13.97 | 14.07 | 13.84 | 13.88 | 70,373 | -0.09(-0.66%) |
Jan 20, 2004 | 13.58 | 14.05 | 13.57 | 13.97 | 145,824 | +0.31(+2.28%) |
Jan 16, 2004 | 13.90 | 13.93 | 13.66 | 13.66 | 83,489 | -0.19(-1.38%) |
Jan 15, 2004 | 13.76 | 14.00 | 13.70 | 13.85 | 41,180 | -0.01(-0.10%) |
Jan 14, 2004 | 13.95 | 14.00 | 13.73 | 13.86 | 66,848 | -0.11(-0.76%) |
Jan 13, 2004 | 13.97 | 14.29 | 13.79 | 13.97 | 116,772 | +0.11(+0.82%) |
Jan 12, 2004 | 13.73 | 13.90 | 13.72 | 13.86 | 165,004 | +0.20(+1.45%) |
Jan 09, 2004 | 13.65 | 13.65 | 13.65 | 13.66 | 97,733 | -0.03(-0.21%) |
Jan 08, 2004 | 13.68 | 13.69 | 13.66 | 13.69 | 82,502 | +0.01(+0.10%) |
Jan 07, 2004 | 13.72 | 13.76 | 13.65 | 13.67 | 87,720 | -0.01(-0.10%) |
Jan 06, 2004 | 13.47 | 13.72 | 13.34 | 13.69 | 158,940 | +0.15(+1.10%) |
Jan 05, 2004 | 13.80 | 13.83 | 13.44 | 13.54 | 80,245 | -0.12(-0.88%) |
Jan 02, 2004 | 13.19 | 13.66 | 13.19 | 13.66 | 251,738 | +0.50(+3.83%) |
Dec 31, 2003 | 13.19 | 13.26 | 13.05 | 13.15 | 164,440 | -0.04(-0.27%) |
Dec 30, 2003 | 13.35 | 13.35 | 13.12 | 13.19 | 98,438 | -0.16(-1.22%) |
Dec 29, 2003 | 13.32 | 13.47 | 13.28 | 13.35 | 93,079 | -0.02(-0.16%) |
Dec 26, 2003 | 13.44 | 13.47 | 13.36 | 13.37 | 26,090 | -0.06(-0.47%) |
Dec 24, 2003 | 13.40 | 13.47 | 13.34 | 13.44 | 102,951 | +0.04(+0.26%) |
Dec 23, 2003 | 13.39 | 13.40 | 13.32 | 13.40 | 135,247 | +0.09(+0.64%) |
Dec 22, 2003 | 13.26 | 13.37 | 13.26 | 13.32 | 79,963 | +0.06(+0.43%) |
Dec 19, 2003 | 13.11 | 13.27 | 13.00 | 13.26 | 259,917 | +0.22(+1.69%) |
Dec 18, 2003 | 12.94 | 13.08 | 12.93 | 13.04 | 84,194 | +0.06(+0.49%) |
Dec 17, 2003 | 12.98 | 12.98 | 12.83 | 12.98 | 51,334 | +0.00(+0.00%) |
Dec 16, 2003 | 12.87 | 12.97 | 12.73 | 12.98 | 46,257 | +0.14(+1.10%) |
Dec 15, 2003 | 12.87 | 12.95 | 12.81 | 12.83 | 84,476 | -0.01(-0.11%) |
Dec 12, 2003 | 12.94 | 12.94 | 12.80 | 12.85 | 67,835 | -0.06(-0.49%) |
Dec 11, 2003 | 12.67 | 12.91 | 12.63 | 12.91 | 192,364 | +0.24(+1.90%) |
Dec 10, 2003 | 12.71 | 12.71 | 12.55 | 12.67 | 75,027 | -0.02(-0.17%) |
Dec 09, 2003 | 12.91 | 12.91 | 12.56 | 12.69 | 124,106 | -0.11(-0.83%) |
Dec 08, 2003 | 12.65 | 12.80 | 12.55 | 12.80 | 125,657 | +0.22(+1.75%) |
Dec 05, 2003 | 12.68 | 12.68 | 12.55 | 12.58 | 27,923 | -0.02(-0.17%) |
Dec 04, 2003 | 12.55 | 12.70 | 12.51 | 12.60 | 91,246 | +0.05(+0.40%) |
Dec 03, 2003 | 12.88 | 12.88 | 12.55 | 12.55 | 87,861 | -0.35(-2.75%) |
Dec 02, 2003 | 12.98 | 12.98 | 12.88 | 12.91 | 115,362 | -0.14(-1.09%) |
Dec 01, 2003 | 13.03 | 13.05 | 12.86 | 13.05 | 162,889 | +0.16(+1.21%) |
Nov 28, 2003 | 12.74 | 12.89 | 12.53 | 12.89 | 81,797 | +0.15(+1.17%) |
Nov 26, 2003 | 12.80 | 12.80 | 12.56 | 12.74 | 93,502 | +0.04(+0.34%) |
Nov 25, 2003 | 12.52 | 12.78 | 12.52 | 12.70 | 150,760 | +0.03(+0.22%) |
Nov 24, 2003 | 12.59 | 12.69 | 12.48 | 12.67 | 81,515 | +0.12(+0.96%) |
Nov 21, 2003 | 12.60 | 12.60 | 12.48 | 12.55 | 89,976 | +0.07(+0.57%) |
Nov 20, 2003 | 12.44 | 12.49 | 12.37 | 12.48 | 122,131 | +0.03(+0.23%) |
Nov 19, 2003 | 12.44 | 12.45 | 12.34 | 12.45 | 210,275 | +0.06(+0.52%) |
Nov 18, 2003 | 12.37 | 12.44 | 12.32 | 12.39 | 120,016 | +0.04(+0.35%) |
Nov 17, 2003 | 12.24 | 12.34 | 12.23 | 12.34 | 105,913 | +0.09(+0.75%) |
Nov 14, 2003 | 12.13 | 12.31 | 12.08 | 12.25 | 207,877 | +0.13(+1.05%) |
Nov 13, 2003 | 12.13 | 12.13 | 12.08 | 12.13 | 204,352 | +0.00(+0.00%) |
Nov 12, 2003 | 12.09 | 12.13 | 12.04 | 12.13 | 211,121 | +0.07(+0.59%) |
Nov 11, 2003 | 12.03 | 12.06 | 12.00 | 12.05 | 223,673 | -0.21(-1.73%) |
Nov 10, 2003 | 12.36 | 12.36 | 12.16 | 12.27 | 84,617 | -0.09(-0.75%) |
Nov 07, 2003 | 12.37 | 12.53 | 12.36 | 12.36 | 126,926 | +0.06(+0.46%) |
Nov 06, 2003 | 12.12 | 12.34 | 12.11 | 12.30 | 257,661 | +0.26(+2.18%) |
Nov 05, 2003 | 12.09 | 12.10 | 12.04 | 12.04 | 112,682 | -0.05(-0.41%) |
Nov 04, 2003 | 12.09 | 12.10 | 12.04 | 12.09 | 184,043 | +0.04(+0.29%) |