Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.29 | 13.48 | 13.11 | 13.44 | 68,434 | +0.05(+0.39%) |
Jan 29, 2004 | 13.85 | 14.00 | 13.16 | 13.39 | 110,707 | -0.61(-4.33%) |
Jan 28, 2004 | 14.14 | 14.40 | 14.00 | 14.00 | 44,179 | -0.20(-1.42%) |
Jan 27, 2004 | 14.14 | 14.46 | 14.14 | 14.20 | 51,455 | -0.23(-1.60%) |
Jan 26, 2004 | 14.38 | 14.43 | 14.34 | 14.43 | 50,243 | +0.10(+0.69%) |
Jan 23, 2004 | 14.33 | 14.41 | 14.26 | 14.33 | 24,081 | +0.10(+0.73%) |
Jan 22, 2004 | 14.10 | 14.37 | 14.10 | 14.23 | 24,081 | -0.10(-0.72%) |
Jan 21, 2004 | 14.31 | 14.37 | 14.19 | 14.33 | 24,601 | -0.07(-0.48%) |
Jan 20, 2004 | 14.06 | 14.46 | 14.06 | 14.40 | 54,227 | +0.34(+2.42%) |
Jan 16, 2004 | 14.78 | 14.78 | 14.00 | 14.06 | 64,622 | -0.30(-2.09%) |
Jan 15, 2004 | 14.50 | 14.52 | 14.20 | 14.36 | 42,273 | -0.17(-1.19%) |
Jan 14, 2004 | 14.63 | 14.63 | 14.50 | 14.53 | 20,963 | +0.05(+0.32%) |
Jan 13, 2004 | 14.52 | 14.62 | 14.48 | 14.49 | 29,626 | -0.02(-0.12%) |
Jan 12, 2004 | 14.72 | 14.72 | 14.45 | 14.50 | 46,431 | -0.16(-1.10%) |
Jan 09, 2004 | 14.60 | 14.83 | 14.47 | 14.67 | 40,194 | -0.24(-1.59%) |
Jan 08, 2004 | 14.52 | 14.92 | 14.52 | 14.90 | 59,598 | +0.24(+1.65%) |
Jan 07, 2004 | 14.34 | 14.69 | 14.27 | 14.66 | 82,987 | +0.61(+4.31%) |
Jan 06, 2004 | 14.00 | 14.23 | 13.74 | 14.05 | 58,905 | +0.33(+2.44%) |
Jan 05, 2004 | 13.46 | 13.86 | 13.46 | 13.72 | 64,449 | +0.39(+2.90%) |
Jan 02, 2004 | 13.33 | 13.37 | 13.25 | 13.33 | 27,027 | +0.08(+0.61%) |
Dec 31, 2003 | 13.27 | 13.28 | 13.22 | 13.25 | 10,568 | +0.00(+0.00%) |
Dec 30, 2003 | 13.12 | 13.27 | 13.12 | 13.25 | 14,206 | -0.02(-0.17%) |
Dec 29, 2003 | 13.23 | 13.28 | 13.19 | 13.28 | 28,586 | +0.05(+0.35%) |
Dec 26, 2003 | 13.19 | 13.27 | 13.19 | 13.23 | 13,340 | +0.04(+0.31%) |
Dec 24, 2003 | 13.16 | 13.25 | 13.15 | 13.19 | 22,869 | -0.07(-0.57%) |
Dec 23, 2003 | 13.19 | 13.26 | 13.19 | 13.26 | 17,325 | -0.08(-0.56%) |
Dec 22, 2003 | 12.99 | 13.34 | 12.99 | 13.34 | 37,249 | +0.35(+2.71%) |
Dec 19, 2003 | 12.87 | 12.99 | 12.87 | 12.99 | 16,632 | +0.12(+0.90%) |
Dec 18, 2003 | 12.91 | 12.91 | 12.87 | 12.87 | 12,647 | +0.08(+0.63%) |
Dec 17, 2003 | 12.99 | 12.99 | 12.74 | 12.79 | 22,349 | -0.20(-1.51%) |
Dec 16, 2003 | 12.95 | 12.99 | 12.78 | 12.99 | 40,194 | +0.02(+0.13%) |
Dec 15, 2003 | 12.88 | 12.98 | 12.84 | 12.97 | 36,556 | +0.40(+3.17%) |
Dec 12, 2003 | 12.43 | 12.57 | 12.43 | 12.57 | 15,592 | +0.24(+1.97%) |
Dec 11, 2003 | 12.41 | 12.41 | 12.33 | 12.33 | 17,671 | -0.07(-0.60%) |
Dec 10, 2003 | 12.32 | 12.33 | 12.32 | 12.40 | 16,632 | +0.09(+0.70%) |
Dec 09, 2003 | 12.36 | 12.41 | 12.32 | 12.32 | 16,632 | +0.07(+0.56%) |
Dec 08, 2003 | 12.24 | 12.39 | 12.22 | 12.25 | 49,376 | +0.20(+1.63%) |
Dec 05, 2003 | 12.03 | 12.09 | 12.03 | 12.05 | 11,607 | -0.01(-0.10%) |
Dec 04, 2003 | 11.98 | 12.13 | 11.89 | 12.06 | 30,838 | +0.17(+1.46%) |
Dec 03, 2003 | 11.75 | 12.11 | 11.75 | 11.89 | 42,619 | +0.21(+1.78%) |
Dec 02, 2003 | 11.71 | 11.83 | 11.64 | 11.68 | 53,534 | -0.15(-1.27%) |
Dec 01, 2003 | 11.90 | 11.89 | 11.61 | 11.83 | 100,832 | -0.06(-0.53%) |
Nov 28, 2003 | 12.06 | 12.12 | 11.86 | 11.90 | 16,112 | -0.16(-1.34%) |
Nov 26, 2003 | 12.13 | 12.22 | 11.98 | 12.06 | 43,312 | -0.19(-1.56%) |
Nov 25, 2003 | 12.20 | 12.25 | 12.06 | 12.25 | 17,325 | +0.06(+0.52%) |
Nov 24, 2003 | 11.83 | 12.20 | 11.83 | 12.18 | 41,926 | +0.35(+2.98%) |
Nov 21, 2003 | 11.56 | 11.80 | 11.73 | 11.83 | 33,610 | +0.27(+2.35%) |
Nov 20, 2003 | 11.54 | 11.76 | 11.33 | 11.56 | 61,677 | -0.07(-0.60%) |
Nov 19, 2003 | 11.54 | 11.77 | 11.43 | 11.63 | 155,406 | -0.53(-4.32%) |
Nov 18, 2003 | 12.52 | 12.53 | 12.13 | 12.16 | 50,069 | -0.36(-2.91%) |
Nov 17, 2003 | 12.55 | 12.56 | 12.48 | 12.52 | 22,695 | -0.14(-1.14%) |
Nov 14, 2003 | 12.96 | 12.96 | 12.96 | 12.66 | 73,631 | +0.20(+1.57%) |
Nov 13, 2003 | 12.24 | 12.57 | 12.24 | 12.47 | 33,437 | -0.20(-1.55%) |
Nov 12, 2003 | 12.36 | 12.66 | 12.36 | 12.66 | 17,325 | +0.38(+3.10%) |
Nov 11, 2003 | 12.22 | 12.29 | 12.15 | 12.28 | 35,343 | -0.01(-0.09%) |
Nov 10, 2003 | 12.53 | 12.53 | 12.27 | 12.29 | 29,106 | -0.03(-0.23%) |
Nov 07, 2003 | 12.28 | 12.34 | 12.19 | 12.32 | 23,042 | +0.07(+0.57%) |
Nov 06, 2003 | 12.09 | 12.25 | 12.09 | 12.25 | 4,677 | +0.17(+1.38%) |
Nov 05, 2003 | 12.48 | 12.48 | 12.03 | 12.09 | 52,841 | -0.42(-3.37%) |
Nov 04, 2003 | 12.83 | 12.83 | 12.48 | 12.51 | 47,704 | -0.10(-0.82%) |