Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.07 | 13.39 | 13.05 | 13.37 | 1,557,013 | +0.26(+1.95%) |
Jan 29, 2004 | 12.97 | 13.14 | 12.84 | 13.11 | 1,669,816 | +0.05(+0.40%) |
Jan 28, 2004 | 13.04 | 13.19 | 13.02 | 13.06 | 1,638,987 | -0.02(-0.13%) |
Jan 27, 2004 | 13.01 | 13.09 | 12.97 | 13.08 | 849,606 | +0.12(+0.94%) |
Jan 26, 2004 | 12.88 | 12.96 | 12.73 | 12.95 | 816,864 | +0.09(+0.68%) |
Jan 23, 2004 | 12.95 | 13.01 | 12.78 | 12.87 | 700,238 | -0.05(-0.36%) |
Jan 22, 2004 | 12.77 | 12.94 | 12.75 | 12.91 | 998,735 | +0.16(+1.23%) |
Jan 21, 2004 | 12.66 | 12.83 | 12.63 | 12.76 | 1,296,037 | +0.06(+0.48%) |
Jan 20, 2004 | 12.73 | 12.81 | 12.65 | 12.70 | 778,626 | -0.08(-0.62%) |
Jan 16, 2004 | 12.75 | 12.80 | 12.71 | 12.77 | 1,467,154 | +0.03(+0.26%) |
Jan 15, 2004 | 12.84 | 12.92 | 12.74 | 12.74 | 1,083,815 | -0.11(-0.83%) |
Jan 14, 2004 | 12.68 | 12.89 | 12.67 | 12.85 | 1,350,049 | +0.22(+1.76%) |
Jan 13, 2004 | 12.59 | 12.68 | 12.55 | 12.63 | 1,592,145 | +0.05(+0.42%) |
Jan 12, 2004 | 12.59 | 12.64 | 12.50 | 12.57 | 1,929,597 | +0.02(+0.17%) |
Jan 09, 2004 | 12.52 | 12.66 | 12.49 | 12.55 | 1,568,485 | +0.02(+0.18%) |
Jan 08, 2004 | 12.52 | 12.63 | 12.50 | 12.53 | 2,756,739 | -0.08(-0.60%) |
Jan 07, 2004 | 12.66 | 12.69 | 12.57 | 12.61 | 2,121,506 | -0.12(-0.90%) |
Jan 06, 2004 | 12.69 | 12.73 | 12.59 | 12.72 | 1,273,572 | +0.03(+0.26%) |
Jan 05, 2004 | 12.66 | 12.76 | 12.57 | 12.69 | 1,679,376 | +0.03(+0.23%) |
Jan 02, 2004 | 12.66 | 12.82 | 12.62 | 12.66 | 1,013,791 | -0.01(-0.08%) |
Dec 31, 2003 | 12.61 | 12.73 | 12.58 | 12.67 | 919,391 | -0.00(-0.02%) |
Dec 30, 2003 | 12.57 | 12.67 | 12.53 | 12.67 | 1,624,169 | +0.08(+0.60%) |
Dec 29, 2003 | 12.56 | 12.66 | 12.56 | 12.59 | 924,648 | +0.04(+0.33%) |
Dec 26, 2003 | 12.56 | 12.58 | 12.53 | 12.55 | 220,347 | -0.01(-0.05%) |
Dec 24, 2003 | 12.50 | 12.60 | 12.50 | 12.56 | 319,050 | -0.01(-0.05%) |
Dec 23, 2003 | 12.61 | 12.65 | 12.54 | 12.57 | 1,042,948 | -0.02(-0.18%) |
Dec 22, 2003 | 12.33 | 12.60 | 12.31 | 12.59 | 1,673,879 | +0.26(+2.09%) |
Dec 19, 2003 | 12.21 | 12.34 | 12.13 | 12.33 | 1,223,863 | +0.15(+1.27%) |
Dec 18, 2003 | 12.14 | 12.23 | 12.12 | 12.18 | 1,032,432 | +0.04(+0.36%) |
Dec 17, 2003 | 12.16 | 12.17 | 12.04 | 12.13 | 937,315 | -0.05(-0.41%) |
Dec 16, 2003 | 12.00 | 12.18 | 12.00 | 12.18 | 939,466 | +0.16(+1.34%) |
Dec 15, 2003 | 12.23 | 12.24 | 12.00 | 12.02 | 1,124,443 | -0.15(-1.24%) |
Dec 12, 2003 | 12.11 | 12.17 | 12.07 | 12.17 | 660,087 | +0.05(+0.45%) |
Dec 11, 2003 | 12.01 | 12.13 | 12.01 | 12.12 | 750,425 | +0.10(+0.87%) |
Dec 10, 2003 | 11.94 | 12.05 | 11.94 | 12.01 | 1,617,478 | +0.07(+0.61%) |
Dec 09, 2003 | 12.10 | 12.10 | 11.92 | 11.94 | 719,118 | -0.12(-0.95%) |
Dec 08, 2003 | 12.04 | 12.12 | 11.98 | 12.05 | 752,098 | +0.00(+0.00%) |
Dec 05, 2003 | 12.03 | 12.09 | 11.89 | 12.05 | 584,089 | +0.01(+0.05%) |
Dec 04, 2003 | 12.19 | 12.19 | 12.05 | 12.05 | 874,461 | -0.11(-0.89%) |
Dec 03, 2003 | 12.07 | 12.25 | 12.06 | 12.16 | 1,304,402 | +0.14(+1.18%) |
Dec 02, 2003 | 12.07 | 12.10 | 12.00 | 12.02 | 1,084,293 | -0.05(-0.43%) |
Dec 01, 2003 | 12.00 | 12.09 | 11.98 | 12.07 | 833,115 | +0.08(+0.70%) |
Nov 28, 2003 | 11.98 | 12.02 | 11.89 | 11.98 | 255,479 | -0.02(-0.19%) |
Nov 26, 2003 | 12.09 | 12.09 | 11.90 | 12.01 | 653,874 | -0.04(-0.30%) |
Nov 25, 2003 | 11.88 | 12.12 | 11.86 | 12.04 | 729,155 | +0.12(+1.00%) |
Nov 24, 2003 | 11.77 | 12.05 | 11.77 | 11.92 | 834,310 | +0.05(+0.44%) |
Nov 21, 2003 | 11.78 | 11.92 | 11.80 | 11.87 | 505,700 | +0.09(+0.75%) |
Nov 20, 2003 | 11.66 | 11.86 | 11.64 | 11.78 | 1,208,089 | +0.00(+0.02%) |
Nov 19, 2003 | 11.77 | 11.85 | 11.71 | 11.78 | 698,087 | +0.02(+0.14%) |
Nov 18, 2003 | 11.94 | 12.05 | 11.75 | 11.76 | 793,204 | -0.20(-1.66%) |
Nov 17, 2003 | 11.92 | 12.00 | 11.84 | 11.96 | 751,859 | +0.01(+0.12%) |
Nov 14, 2003 | 12.10 | 12.11 | 11.96 | 11.95 | 1,117,273 | -0.10(-0.85%) |
Nov 13, 2003 | 12.04 | 12.10 | 11.95 | 12.05 | 1,104,607 | +0.01(+0.09%) |
Nov 12, 2003 | 11.87 | 12.07 | 11.87 | 12.04 | 1,855,272 | +0.16(+1.32%) |
Nov 11, 2003 | 11.98 | 11.98 | 11.87 | 11.88 | 635,949 | -0.09(-0.79%) |
Nov 10, 2003 | 12.09 | 12.09 | 11.94 | 11.98 | 1,180,845 | -0.11(-0.88%) |
Nov 07, 2003 | 12.11 | 12.14 | 12.08 | 12.08 | 1,038,168 | -0.04(-0.35%) |
Nov 06, 2003 | 12.09 | 12.14 | 12.02 | 12.13 | 815,191 | +0.02(+0.14%) |
Nov 05, 2003 | 12.13 | 12.13 | 12.08 | 12.11 | 975,792 | -0.03(-0.24%) |
Nov 04, 2003 | 12.13 | 12.15 | 12.06 | 12.14 | 1,637,553 | -0.09(-0.77%) |