Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.36 | 14.90 | 13.91 | 14.66 | 631,203 | +0.42(+2.97%) |
Jan 29, 2004 | 14.49 | 14.51 | 14.05 | 14.23 | 599,423 | -0.13(-0.90%) |
Jan 28, 2004 | 14.12 | 14.64 | 14.05 | 14.36 | 1,825,062 | +0.20(+1.40%) |
Jan 27, 2004 | 13.96 | 14.23 | 13.80 | 14.17 | 607,774 | +0.26(+1.89%) |
Jan 26, 2004 | 13.89 | 13.97 | 13.55 | 13.90 | 365,128 | +0.14(+1.03%) |
Jan 23, 2004 | 13.86 | 14.05 | 13.37 | 13.76 | 1,400,432 | -0.40(-2.83%) |
Jan 22, 2004 | 13.77 | 14.22 | 13.77 | 14.16 | 588,520 | +0.39(+2.85%) |
Jan 21, 2004 | 13.74 | 13.79 | 13.52 | 13.77 | 381,018 | +0.00(+0.00%) |
Jan 20, 2004 | 13.85 | 13.89 | 13.57 | 13.77 | 450,727 | -0.09(-0.62%) |
Jan 16, 2004 | 13.83 | 14.07 | 13.68 | 13.85 | 233,250 | +0.14(+1.04%) |
Jan 15, 2004 | 13.73 | 13.87 | 13.61 | 13.71 | 264,004 | -0.00(-0.03%) |
Jan 14, 2004 | 13.78 | 13.94 | 13.61 | 13.72 | 248,097 | +0.01(+0.06%) |
Jan 13, 2004 | 13.81 | 13.90 | 13.53 | 13.71 | 289,826 | -0.06(-0.44%) |
Jan 12, 2004 | 13.47 | 13.77 | 13.29 | 13.77 | 487,135 | +0.41(+3.03%) |
Jan 09, 2004 | 13.55 | 13.67 | 13.23 | 13.36 | 709,043 | -0.19(-1.40%) |
Jan 08, 2004 | 14.02 | 14.15 | 13.51 | 13.55 | 580,453 | -0.42(-2.99%) |
Jan 07, 2004 | 13.79 | 14.29 | 13.45 | 13.97 | 817,674 | +0.22(+1.57%) |
Jan 06, 2004 | 12.72 | 13.92 | 12.70 | 13.76 | 2,177,201 | +1.23(+9.81%) |
Jan 05, 2004 | 13.14 | 13.17 | 12.47 | 12.53 | 750,091 | -0.51(-3.90%) |
Jan 02, 2004 | 13.01 | 13.18 | 12.85 | 13.04 | 419,062 | +0.12(+0.90%) |
Dec 31, 2003 | 13.01 | 13.03 | 12.63 | 12.92 | 584,228 | -0.09(-0.70%) |
Dec 30, 2003 | 12.60 | 13.01 | 12.60 | 13.01 | 434,944 | +0.36(+2.83%) |
Dec 29, 2003 | 12.71 | 12.74 | 12.56 | 12.65 | 198,725 | -0.04(-0.34%) |
Dec 26, 2003 | 12.46 | 12.72 | 12.46 | 12.70 | 147,548 | +0.22(+1.73%) |
Dec 24, 2003 | 12.78 | 12.79 | 12.35 | 12.48 | 109,027 | -0.30(-2.33%) |
Dec 23, 2003 | 12.50 | 12.83 | 12.32 | 12.78 | 527,101 | +0.27(+2.17%) |
Dec 22, 2003 | 12.11 | 12.60 | 12.09 | 12.51 | 502,402 | +0.28(+2.33%) |
Dec 19, 2003 | 12.48 | 12.53 | 12.12 | 12.22 | 1,322,696 | -0.15(-1.22%) |
Dec 18, 2003 | 12.62 | 12.64 | 12.29 | 12.37 | 709,031 | -0.24(-1.88%) |
Dec 17, 2003 | 12.79 | 12.87 | 12.42 | 12.61 | 456,087 | -0.16(-1.25%) |
Dec 16, 2003 | 13.17 | 13.18 | 11.93 | 12.77 | 1,206,751 | -0.41(-3.11%) |
Dec 15, 2003 | 13.55 | 13.64 | 13.18 | 13.18 | 306,917 | -0.10(-0.75%) |
Dec 12, 2003 | 13.33 | 13.54 | 13.20 | 13.28 | 188,986 | -0.03(-0.26%) |
Dec 11, 2003 | 13.00 | 13.32 | 13.05 | 13.31 | 129,221 | +0.31(+2.42%) |
Dec 10, 2003 | 13.05 | 13.17 | 12.89 | 13.00 | 263,981 | -0.04(-0.33%) |
Dec 09, 2003 | 13.22 | 13.23 | 12.98 | 13.04 | 200,414 | -0.15(-1.14%) |
Dec 08, 2003 | 12.85 | 13.26 | 12.80 | 13.19 | 394,893 | +0.34(+2.65%) |
Dec 05, 2003 | 13.20 | 13.06 | 12.66 | 12.85 | 382,685 | -0.34(-2.61%) |
Dec 04, 2003 | 13.79 | 13.88 | 12.63 | 13.20 | 1,177,887 | +0.03(+0.23%) |
Dec 03, 2003 | 13.60 | 13.67 | 12.90 | 13.17 | 423,778 | -0.43(-3.17%) |
Dec 02, 2003 | 13.79 | 13.93 | 13.59 | 13.60 | 448,727 | -0.12(-0.85%) |
Dec 01, 2003 | 13.45 | 13.98 | 13.43 | 13.71 | 784,078 | +0.53(+4.06%) |
Nov 28, 2003 | 12.96 | 13.20 | 12.95 | 13.18 | 111,726 | +0.14(+1.06%) |
Nov 26, 2003 | 13.08 | 13.09 | 12.76 | 13.04 | 246,809 | -0.00(-0.03%) |
Nov 25, 2003 | 12.73 | 13.05 | 12.73 | 13.04 | 286,366 | +0.38(+2.99%) |
Nov 24, 2003 | 12.32 | 12.67 | 12.32 | 12.67 | 543,742 | +0.38(+3.05%) |
Nov 21, 2003 | 11.98 | 12.32 | 11.98 | 12.29 | 259,168 | +0.32(+2.70%) |
Nov 20, 2003 | 12.07 | 12.44 | 11.63 | 11.97 | 1,120,080 | -0.64(-5.09%) |
Nov 19, 2003 | 12.67 | 12.67 | 12.38 | 12.61 | 249,936 | -0.06(-0.51%) |
Nov 18, 2003 | 12.91 | 12.93 | 12.67 | 12.67 | 111,854 | -0.16(-1.21%) |
Nov 17, 2003 | 12.78 | 12.91 | 12.61 | 12.83 | 243,993 | -0.01(-0.10%) |
Nov 14, 2003 | 13.00 | 13.10 | 12.81 | 12.84 | 363,995 | -0.09(-0.70%) |
Nov 13, 2003 | 13.15 | 13.31 | 12.93 | 12.93 | 261,926 | -0.21(-1.61%) |
Nov 12, 2003 | 12.89 | 13.19 | 12.89 | 13.14 | 373,698 | +0.24(+1.87%) |
Nov 11, 2003 | 13.04 | 13.36 | 12.90 | 12.90 | 270,979 | -0.09(-0.73%) |
Nov 10, 2003 | 13.51 | 13.54 | 12.88 | 13.00 | 528,930 | -0.42(-3.12%) |
Nov 07, 2003 | 13.69 | 13.79 | 13.30 | 13.42 | 339,008 | -0.21(-1.52%) |
Nov 06, 2003 | 13.61 | 13.77 | 13.50 | 13.62 | 232,118 | +0.06(+0.48%) |
Nov 05, 2003 | 13.63 | 13.67 | 13.45 | 13.56 | 254,464 | -0.05(-0.38%) |
Nov 04, 2003 | 13.54 | 13.68 | 13.36 | 13.61 | 225,404 | +0.13(+0.96%) |