Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.85 | 13.22 | 12.63 | 12.82 | 328,938 | -0.03(-0.26%) |
Jan 29, 2004 | 13.12 | 13.12 | 12.85 | 12.85 | 487,731 | +0.06(+0.46%) |
Jan 28, 2004 | 13.48 | 13.48 | 12.58 | 12.79 | 1,074,614 | -0.72(-5.33%) |
Jan 27, 2004 | 13.67 | 13.67 | 13.37 | 13.51 | 416,585 | -0.06(-0.44%) |
Jan 26, 2004 | 13.38 | 13.60 | 13.34 | 13.57 | 444,135 | -0.05(-0.34%) |
Jan 23, 2004 | 13.71 | 14.04 | 13.41 | 13.62 | 737,350 | +0.07(+0.54%) |
Jan 22, 2004 | 13.17 | 13.74 | 12.97 | 13.54 | 705,107 | +0.38(+2.86%) |
Jan 21, 2004 | 12.91 | 13.17 | 12.84 | 13.17 | 655,001 | +0.35(+2.73%) |
Jan 20, 2004 | 13.07 | 13.15 | 12.65 | 12.82 | 806,074 | -0.26(-1.97%) |
Jan 16, 2004 | 13.18 | 13.19 | 12.95 | 13.07 | 460,332 | -0.01(-0.10%) |
Jan 15, 2004 | 13.58 | 13.74 | 13.03 | 13.09 | 527,543 | -0.49(-3.60%) |
Jan 14, 2004 | 12.95 | 13.64 | 12.95 | 13.58 | 644,708 | +0.54(+4.10%) |
Jan 13, 2004 | 13.48 | 13.54 | 12.95 | 13.04 | 525,121 | -0.44(-3.24%) |
Jan 12, 2004 | 13.21 | 14.10 | 13.14 | 13.48 | 1,429,438 | +0.26(+1.95%) |
Jan 09, 2004 | 11.43 | 13.34 | 11.43 | 13.22 | 2,596,543 | +1.94(+17.22%) |
Jan 08, 2004 | 11.07 | 11.49 | 11.06 | 11.28 | 394,333 | +0.28(+2.52%) |
Jan 07, 2004 | 11.20 | 11.30 | 11.00 | 11.00 | 414,617 | -0.24(-2.17%) |
Jan 06, 2004 | 11.22 | 11.36 | 11.12 | 11.24 | 572,350 | +0.05(+0.41%) |
Jan 05, 2004 | 11.27 | 11.47 | 11.10 | 11.20 | 661,965 | -0.16(-1.40%) |
Jan 02, 2004 | 11.30 | 11.49 | 11.26 | 11.36 | 146,531 | +0.07(+0.59%) |
Dec 31, 2003 | 11.53 | 11.55 | 11.26 | 11.29 | 194,517 | -0.27(-2.34%) |
Dec 30, 2003 | 11.56 | 11.56 | 11.39 | 11.56 | 161,366 | -0.07(-0.57%) |
Dec 29, 2003 | 11.40 | 11.67 | 11.36 | 11.63 | 387,672 | +0.27(+2.38%) |
Dec 26, 2003 | 11.26 | 11.38 | 11.24 | 11.36 | 63,426 | +0.09(+0.82%) |
Dec 24, 2003 | 11.20 | 11.30 | 11.18 | 11.26 | 80,531 | -0.03(-0.29%) |
Dec 23, 2003 | 11.20 | 11.43 | 11.20 | 11.30 | 334,993 | +0.08(+0.71%) |
Dec 22, 2003 | 11.09 | 11.22 | 11.08 | 11.22 | 213,439 | +0.00(+0.00%) |
Dec 19, 2003 | 11.19 | 11.23 | 11.10 | 11.22 | 321,521 | +0.03(+0.24%) |
Dec 18, 2003 | 11.22 | 11.27 | 11.15 | 11.19 | 321,067 | +0.06(+0.53%) |
Dec 17, 2003 | 11.18 | 11.21 | 11.03 | 11.13 | 232,361 | -0.05(-0.41%) |
Dec 16, 2003 | 10.95 | 11.18 | 10.74 | 11.18 | 285,040 | +0.09(+0.83%) |
Dec 15, 2003 | 11.42 | 11.42 | 11.09 | 11.09 | 284,737 | -0.16(-1.41%) |
Dec 12, 2003 | 10.90 | 11.24 | 10.90 | 11.24 | 227,063 | +0.36(+3.28%) |
Dec 11, 2003 | 10.77 | 11.18 | 10.77 | 10.89 | 510,286 | +0.01(+0.06%) |
Dec 10, 2003 | 11.03 | 11.07 | 10.77 | 10.88 | 254,310 | -0.24(-2.14%) |
Dec 09, 2003 | 11.14 | 11.34 | 10.99 | 11.12 | 504,534 | +0.03(+0.30%) |
Dec 08, 2003 | 11.10 | 11.22 | 10.93 | 11.09 | 207,081 | +0.02(+0.18%) |
Dec 05, 2003 | 10.93 | 11.16 | 10.93 | 11.07 | 224,338 | -0.05(-0.42%) |
Dec 04, 2003 | 11.20 | 11.22 | 11.03 | 11.11 | 570,382 | -0.10(-0.88%) |
Dec 03, 2003 | 11.41 | 11.42 | 11.18 | 11.21 | 543,589 | -0.19(-1.68%) |
Dec 02, 2003 | 11.77 | 11.77 | 11.20 | 11.40 | 915,367 | -0.37(-3.14%) |
Dec 01, 2003 | 11.53 | 11.77 | 11.44 | 11.77 | 458,970 | +0.30(+2.59%) |
Nov 28, 2003 | 11.26 | 11.59 | 11.23 | 11.47 | 423,851 | +0.22(+1.94%) |
Nov 26, 2003 | 11.46 | 11.46 | 11.22 | 11.26 | 418,855 | -0.24(-2.07%) |
Nov 25, 2003 | 11.79 | 11.79 | 11.40 | 11.49 | 452,612 | -0.30(-2.52%) |
Nov 24, 2003 | 11.59 | 11.88 | 11.53 | 11.79 | 764,446 | +0.52(+4.63%) |
Nov 21, 2003 | 11.07 | 11.23 | 11.05 | 11.27 | 299,874 | +0.22(+1.97%) |
Nov 20, 2003 | 10.94 | 11.10 | 10.88 | 11.05 | 300,783 | +0.03(+0.30%) |
Nov 19, 2003 | 11.16 | 11.16 | 10.80 | 11.02 | 518,915 | -0.13(-1.13%) |
Nov 18, 2003 | 11.22 | 11.29 | 11.07 | 11.14 | 453,975 | -0.08(-0.71%) |
Nov 17, 2003 | 11.15 | 11.26 | 11.15 | 11.22 | 234,329 | -0.02(-0.18%) |
Nov 14, 2003 | 11.23 | 11.28 | 11.18 | 11.24 | 303,659 | -0.01(-0.12%) |
Nov 13, 2003 | 11.43 | 11.43 | 11.07 | 11.26 | 400,993 | -0.17(-1.50%) |
Nov 12, 2003 | 11.24 | 11.48 | 11.14 | 11.43 | 642,891 | +0.16(+1.41%) |
Nov 11, 2003 | 10.91 | 11.40 | 10.91 | 11.27 | 671,350 | +0.36(+3.33%) |
Nov 10, 2003 | 10.89 | 10.93 | 10.79 | 10.91 | 357,700 | -0.02(-0.18%) |
Nov 07, 2003 | 10.60 | 11.05 | 10.60 | 10.93 | 463,663 | +0.33(+3.12%) |
Nov 06, 2003 | 10.57 | 10.61 | 10.50 | 10.60 | 383,736 | -0.02(-0.19%) |
Nov 05, 2003 | 10.56 | 10.64 | 10.52 | 10.62 | 397,512 | +0.04(+0.38%) |
Nov 04, 2003 | 10.56 | 10.66 | 10.53 | 10.58 | 367,111 | -0.05(-0.44%) |