Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.20 | 13.45 | 13.20 | 13.27 | 1,861 | +0.03(+0.23%) |
Jan 29, 2004 | 13.31 | 13.46 | 13.21 | 13.24 | 16,090 | -0.02(-0.17%) |
Jan 28, 2004 | 13.22 | 13.53 | 13.16 | 13.26 | 8,377 | +0.03(+0.23%) |
Jan 27, 2004 | 13.48 | 13.57 | 13.20 | 13.23 | 7,845 | -0.23(-1.73%) |
Jan 26, 2004 | 12.70 | 13.46 | 12.56 | 13.46 | 37,765 | +0.51(+3.95%) |
Jan 23, 2004 | 12.75 | 12.95 | 12.56 | 12.95 | 15,824 | +0.26(+2.01%) |
Jan 22, 2004 | 12.48 | 12.72 | 12.48 | 12.69 | 26,994 | +0.06(+0.48%) |
Jan 21, 2004 | 12.41 | 12.66 | 12.41 | 12.63 | 17,686 | +0.11(+0.90%) |
Jan 20, 2004 | 12.56 | 12.68 | 12.27 | 12.52 | 37,233 | -0.14(-1.13%) |
Jan 16, 2004 | 12.67 | 12.69 | 12.52 | 12.66 | 6,116 | +0.08(+0.66%) |
Jan 15, 2004 | 12.35 | 12.59 | 12.35 | 12.58 | 4,792 | +0.02(+0.18%) |
Jan 14, 2004 | 12.45 | 12.63 | 12.41 | 12.56 | 8,590 | +0.11(+0.91%) |
Jan 13, 2004 | 12.46 | 12.52 | 12.20 | 12.45 | 4,894 | -0.05(-0.36%) |
Jan 12, 2004 | 12.23 | 12.60 | 12.23 | 12.49 | 29,362 | +0.16(+1.28%) |
Jan 09, 2004 | 12.18 | 12.56 | 12.14 | 12.33 | 14,760 | -0.15(-1.20%) |
Jan 08, 2004 | 12.44 | 12.54 | 12.19 | 12.48 | 16,888 | +0.09(+0.73%) |
Jan 07, 2004 | 12.43 | 12.48 | 12.24 | 12.39 | 46,273 | -0.04(-0.30%) |
Jan 06, 2004 | 12.12 | 12.48 | 12.12 | 12.43 | 13,962 | +0.06(+0.49%) |
Jan 05, 2004 | 12.39 | 12.62 | 12.03 | 12.37 | 24,999 | +0.12(+0.98%) |
Jan 02, 2004 | 12.60 | 12.60 | 12.25 | 12.25 | 40,159 | -0.19(-1.51%) |
Dec 31, 2003 | 12.59 | 12.59 | 12.21 | 12.44 | 12,898 | +0.08(+0.67%) |
Dec 30, 2003 | 12.14 | 12.60 | 12.14 | 12.36 | 8,530 | +0.02(+0.18%) |
Dec 29, 2003 | 11.73 | 12.50 | 11.71 | 12.33 | 38,023 | +0.45(+3.80%) |
Dec 26, 2003 | 11.79 | 11.88 | 11.69 | 11.88 | 3,989 | -0.04(-0.32%) |
Dec 24, 2003 | 11.89 | 11.96 | 11.84 | 11.92 | 1,063 | -0.05(-0.44%) |
Dec 23, 2003 | 11.30 | 12.04 | 11.30 | 11.97 | 18,519 | +0.50(+4.39%) |
Dec 22, 2003 | 10.90 | 11.72 | 10.78 | 11.47 | 21,761 | -0.11(-0.91%) |
Dec 19, 2003 | 11.76 | 11.76 | 11.42 | 11.57 | 9,175 | +0.00(+0.00%) |
Dec 18, 2003 | 11.77 | 11.77 | 11.42 | 11.57 | 23,803 | -0.31(-2.59%) |
Dec 17, 2003 | 11.77 | 11.90 | 11.59 | 11.88 | 12,898 | +0.08(+0.64%) |
Dec 16, 2003 | 11.86 | 11.87 | 11.57 | 11.81 | 14,245 | +0.11(+0.90%) |
Dec 15, 2003 | 11.77 | 12.18 | 11.69 | 11.70 | 27,142 | -0.23(-1.95%) |
Dec 12, 2003 | 11.43 | 12.03 | 11.43 | 11.93 | 49,474 | +0.09(+0.76%) |
Dec 11, 2003 | 11.30 | 11.88 | 11.30 | 11.84 | 41,622 | +0.50(+4.44%) |
Dec 10, 2003 | 11.49 | 11.58 | 11.34 | 11.34 | 4,255 | -0.09(-0.79%) |
Dec 09, 2003 | 10.73 | 11.51 | 10.57 | 11.43 | 19,253 | +0.54(+4.97%) |
Dec 08, 2003 | 10.41 | 10.90 | 10.19 | 10.89 | 26,163 | +0.25(+2.33%) |
Dec 05, 2003 | 10.87 | 10.94 | 10.87 | 10.64 | 1,329 | -0.23(-2.08%) |
Dec 04, 2003 | 11.20 | 11.20 | 10.65 | 10.87 | 3,989 | -0.32(-2.82%) |
Dec 03, 2003 | 11.15 | 11.23 | 10.93 | 11.18 | 11,100 | +0.01(+0.07%) |
Dec 02, 2003 | 11.08 | 11.19 | 11.08 | 11.17 | 15,876 | +0.15(+1.36%) |
Dec 01, 2003 | 11.02 | 11.03 | 10.69 | 11.02 | 42,520 | +0.01(+0.07%) |
Nov 28, 2003 | 10.88 | 11.17 | 10.86 | 11.02 | 6,515 | -0.09(-0.81%) |
Nov 26, 2003 | 10.98 | 11.13 | 10.98 | 11.11 | 25,208 | +0.13(+1.16%) |
Nov 25, 2003 | 10.75 | 10.98 | 10.48 | 10.98 | 40,007 | +0.11(+1.04%) |
Nov 24, 2003 | 10.84 | 11.01 | 10.65 | 10.87 | 15,485 | +0.05(+0.42%) |
Nov 21, 2003 | 10.75 | 10.82 | 10.82 | 10.82 | 1,595 | +0.07(+0.63%) |
Nov 20, 2003 | 10.94 | 10.94 | 10.68 | 10.75 | 3,833 | -0.13(-1.17%) |
Nov 19, 2003 | 10.57 | 10.94 | 10.57 | 10.88 | 5,851 | +0.06(+0.56%) |
Nov 18, 2003 | 10.66 | 10.96 | 10.57 | 10.82 | 4,255 | +0.05(+0.42%) |
Nov 17, 2003 | 10.72 | 10.81 | 10.60 | 10.78 | 12,501 | -0.08(-0.69%) |
Nov 14, 2003 | 11.43 | 11.44 | 10.79 | 10.85 | 11,444 | -0.48(-4.25%) |
Nov 13, 2003 | 11.26 | 11.44 | 10.87 | 11.33 | 4,638 | -0.07(-0.59%) |
Nov 12, 2003 | 11.36 | 11.42 | 11.36 | 11.40 | 1,597 | +0.12(+1.07%) |
Nov 11, 2003 | 11.20 | 11.28 | 11.10 | 11.28 | 21,807 | +0.11(+1.01%) |
Nov 10, 2003 | 11.17 | 11.34 | 11.13 | 11.17 | 13,563 | -0.01(-0.07%) |
Nov 07, 2003 | 11.36 | 11.36 | 11.17 | 11.17 | 2,260 | -0.17(-1.46%) |
Nov 06, 2003 | 11.28 | 11.34 | 11.05 | 11.34 | 3,324 | +0.14(+1.21%) |
Nov 05, 2003 | 10.87 | 11.20 | 10.87 | 11.20 | 7,892 | +0.15(+1.35%) |
Nov 04, 2003 | 10.85 | 11.09 | 10.80 | 11.05 | 8,255 | +0.11(+1.03%) |