Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.46 | 13.71 | 13.46 | 13.52 | 1,826 | +0.03(+0.23%) |
Jan 29, 2004 | 13.57 | 13.72 | 13.46 | 13.49 | 15,782 | -0.02(-0.17%) |
Jan 28, 2004 | 13.48 | 13.79 | 13.42 | 13.52 | 8,217 | +0.03(+0.23%) |
Jan 27, 2004 | 13.74 | 13.84 | 13.46 | 13.49 | 7,695 | -0.24(-1.73%) |
Jan 26, 2004 | 12.95 | 13.72 | 12.80 | 13.72 | 37,042 | +0.52(+3.95%) |
Jan 23, 2004 | 13.00 | 13.20 | 12.80 | 13.20 | 15,521 | +0.26(+2.01%) |
Jan 22, 2004 | 12.73 | 12.96 | 12.73 | 12.94 | 26,477 | +0.06(+0.48%) |
Jan 21, 2004 | 12.65 | 12.90 | 12.65 | 12.88 | 17,347 | +0.12(+0.90%) |
Jan 20, 2004 | 12.80 | 12.93 | 12.50 | 12.77 | 36,520 | -0.15(-1.13%) |
Jan 16, 2004 | 12.92 | 12.93 | 12.77 | 12.91 | 5,999 | +0.08(+0.66%) |
Jan 15, 2004 | 12.59 | 12.83 | 12.59 | 12.83 | 4,700 | +0.02(+0.18%) |
Jan 14, 2004 | 12.69 | 12.87 | 12.65 | 12.80 | 8,425 | +0.12(+0.91%) |
Jan 13, 2004 | 12.70 | 12.77 | 12.44 | 12.69 | 4,801 | -0.05(-0.36%) |
Jan 12, 2004 | 12.47 | 12.84 | 12.47 | 12.73 | 28,800 | +0.16(+1.28%) |
Jan 09, 2004 | 12.42 | 12.80 | 12.37 | 12.57 | 14,477 | -0.15(-1.20%) |
Jan 08, 2004 | 12.68 | 12.78 | 12.43 | 12.73 | 16,564 | +0.09(+0.73%) |
Jan 07, 2004 | 12.67 | 12.73 | 12.48 | 12.64 | 45,387 | -0.04(-0.30%) |
Jan 06, 2004 | 12.36 | 12.73 | 12.36 | 12.67 | 13,695 | +0.06(+0.49%) |
Jan 05, 2004 | 12.64 | 12.87 | 12.27 | 12.61 | 24,520 | +0.12(+0.98%) |
Jan 02, 2004 | 12.84 | 12.84 | 12.49 | 12.49 | 39,389 | -0.19(-1.51%) |
Dec 31, 2003 | 12.83 | 12.83 | 12.45 | 12.68 | 12,651 | +0.08(+0.67%) |
Dec 30, 2003 | 12.38 | 12.84 | 12.38 | 12.60 | 8,367 | +0.02(+0.18%) |
Dec 29, 2003 | 11.96 | 12.74 | 11.94 | 12.57 | 37,295 | +0.46(+3.80%) |
Dec 26, 2003 | 12.02 | 12.11 | 11.92 | 12.11 | 3,912 | -0.04(-0.32%) |
Dec 24, 2003 | 12.12 | 12.19 | 12.07 | 12.15 | 1,043 | -0.05(-0.44%) |
Dec 23, 2003 | 11.52 | 12.27 | 11.52 | 12.21 | 18,165 | +0.51(+4.39%) |
Dec 22, 2003 | 11.12 | 11.95 | 10.99 | 11.69 | 21,344 | -0.11(-0.91%) |
Dec 19, 2003 | 11.99 | 11.99 | 11.65 | 11.80 | 8,999 | +0.00(+0.00%) |
Dec 18, 2003 | 12.00 | 12.00 | 11.64 | 11.80 | 23,347 | -0.31(-2.59%) |
Dec 17, 2003 | 12.00 | 12.13 | 11.81 | 12.11 | 12,651 | +0.08(+0.64%) |
Dec 16, 2003 | 12.09 | 12.10 | 11.79 | 12.04 | 13,973 | +0.11(+0.90%) |
Dec 15, 2003 | 12.00 | 12.42 | 11.92 | 11.93 | 26,622 | -0.24(-1.95%) |
Dec 12, 2003 | 11.65 | 12.27 | 11.65 | 12.17 | 48,526 | +0.09(+0.76%) |
Dec 11, 2003 | 11.52 | 12.11 | 11.52 | 12.08 | 40,824 | +0.51(+4.44%) |
Dec 10, 2003 | 11.71 | 11.81 | 11.56 | 11.56 | 4,173 | -0.09(-0.79%) |
Dec 09, 2003 | 10.94 | 11.73 | 10.77 | 11.65 | 18,885 | +0.55(+4.97%) |
Dec 08, 2003 | 10.61 | 11.12 | 10.39 | 11.10 | 25,662 | +0.25(+2.33%) |
Dec 05, 2003 | 11.08 | 11.16 | 11.09 | 10.85 | 1,304 | -0.23(-2.08%) |
Dec 04, 2003 | 11.42 | 11.42 | 10.86 | 11.08 | 3,912 | -0.32(-2.82%) |
Dec 03, 2003 | 11.37 | 11.45 | 11.15 | 11.40 | 10,888 | +0.01(+0.07%) |
Dec 02, 2003 | 11.29 | 11.41 | 11.29 | 11.39 | 15,572 | +0.15(+1.36%) |
Dec 01, 2003 | 11.23 | 11.25 | 10.90 | 11.24 | 41,706 | +0.01(+0.07%) |
Nov 28, 2003 | 11.09 | 11.39 | 11.07 | 11.23 | 6,391 | -0.09(-0.81%) |
Nov 26, 2003 | 11.19 | 11.35 | 11.19 | 11.32 | 24,725 | +0.13(+1.16%) |
Nov 25, 2003 | 10.96 | 11.19 | 10.69 | 11.19 | 39,241 | +0.12(+1.04%) |
Nov 24, 2003 | 11.05 | 11.22 | 10.86 | 11.08 | 15,188 | +0.05(+0.42%) |
Nov 21, 2003 | 10.96 | 11.03 | 11.03 | 11.03 | 1,565 | +0.07(+0.63%) |
Nov 20, 2003 | 11.16 | 11.16 | 10.89 | 10.96 | 3,760 | -0.13(-1.17%) |
Nov 19, 2003 | 10.78 | 11.16 | 10.78 | 11.09 | 5,738 | +0.06(+0.56%) |
Nov 18, 2003 | 10.86 | 11.17 | 10.77 | 11.03 | 4,173 | +0.05(+0.42%) |
Nov 17, 2003 | 10.93 | 11.02 | 10.81 | 10.99 | 12,261 | -0.08(-0.69%) |
Nov 14, 2003 | 11.65 | 11.66 | 11.00 | 11.06 | 11,224 | -0.49(-4.25%) |
Nov 13, 2003 | 11.48 | 11.66 | 11.08 | 11.55 | 4,549 | -0.07(-0.59%) |
Nov 12, 2003 | 11.58 | 11.65 | 11.58 | 11.62 | 1,566 | +0.12(+1.07%) |
Nov 11, 2003 | 11.42 | 11.50 | 11.32 | 11.50 | 21,389 | +0.12(+1.01%) |
Nov 10, 2003 | 11.39 | 11.56 | 11.35 | 11.39 | 13,303 | -0.01(-0.07%) |
Nov 07, 2003 | 11.58 | 11.58 | 11.39 | 11.39 | 2,217 | -0.17(-1.46%) |
Nov 06, 2003 | 11.50 | 11.56 | 11.26 | 11.56 | 3,260 | +0.14(+1.21%) |
Nov 05, 2003 | 11.08 | 11.42 | 11.08 | 11.42 | 7,741 | +0.15(+1.35%) |
Nov 04, 2003 | 11.06 | 11.31 | 11.01 | 11.27 | 8,097 | +0.12(+1.03%) |