Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.50 | 12.40 | 12.10 | 12.20 | 100,008 | -0.30(-2.40%) |
Jan 29, 2004 | 13.10 | 13.00 | 12.50 | 12.50 | 224,079 | -0.60(-4.58%) |
Jan 28, 2004 | 13.35 | 13.30 | 13.10 | 13.10 | 82,774 | -0.25(-1.87%) |
Jan 27, 2004 | 13.60 | 13.60 | 13.35 | 13.35 | 235,680 | -0.25(-1.84%) |
Jan 26, 2004 | 12.85 | 13.60 | 13.30 | 13.60 | 182,140 | +0.75(+5.84%) |
Jan 23, 2004 | 12.40 | 13.10 | 12.85 | 12.85 | 87,558 | +0.45(+3.63%) |
Jan 22, 2004 | 11.75 | 12.45 | 12.12 | 12.40 | 711,700 | +0.65(+5.53%) |
Jan 21, 2004 | 11.55 | 11.90 | 11.75 | 11.75 | 45,626 | +0.20(+1.73%) |
Jan 20, 2004 | 11.95 | 11.80 | 11.45 | 11.55 | 661,491 | -0.40(-3.35%) |
Jan 16, 2004 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 11.75 | 12.03 | 11.75 | 11.95 | 74,346 | +0.20(+1.70%) |
Jan 14, 2004 | 11.75 | 11.75 | 11.55 | 11.75 | 250,529 | +0.00(+0.00%) |
Jan 13, 2004 | 11.95 | 11.75 | 11.55 | 11.75 | 152,718 | -0.20(-1.67%) |
Jan 12, 2004 | 11.85 | 12.00 | 9.400 | 11.95 | 94,700 | +0.10(+0.84%) |
Jan 09, 2004 | 11.75 | 11.95 | 11.75 | 11.85 | 53,053 | +0.00(+0.00%) |
Jan 08, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 11.85 | 11.85 | 11.75 | 11.85 | 92,461 | +0.25(+2.16%) |
Dec 31, 2003 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 11.80 | 11.85 | 11.55 | 11.60 | 44,130 | -0.20(-1.69%) |
Dec 29, 2003 | 11.85 | 11.80 | 10.60 | 11.80 | 56,049 | -0.05(-0.42%) |
Dec 26, 2003 | 11.95 | 11.95 | 11.65 | 11.85 | 17,833 | -0.10(-0.84%) |
Dec 24, 2003 | 11.80 | 11.95 | 11.55 | 11.95 | 30,112 | +0.15(+1.27%) |
Dec 23, 2003 | 11.85 | 11.95 | 11.65 | 11.80 | 37,783 | -0.05(-0.42%) |
Dec 22, 2003 | 11.75 | 11.95 | 11.70 | 11.85 | 45,919 | +0.10(+0.85%) |
Dec 19, 2003 | 11.40 | 11.90 | 10.35 | 11.75 | 100,587 | +0.35(+3.07%) |
Dec 18, 2003 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.20(+1.79%) |
Dec 17, 2003 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | -0.05(-0.44%) |
Dec 16, 2003 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.50(+4.65%) |
Dec 15, 2003 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | -0.15(-1.38%) |
Dec 12, 2003 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | -0.05(-0.46%) |
Dec 11, 2003 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | -0.50(-4.37%) |
Dec 10, 2003 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.10(+0.88%) |
Dec 09, 2003 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.25(+2.25%) |
Dec 08, 2003 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 10.95 | 10.95 | 10.95 | 11.10 | 0 | +0.25(+2.30%) |
Dec 04, 2003 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | -0.25(-2.25%) |
Dec 03, 2003 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.25(+2.30%) |
Dec 01, 2003 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 10.85 | 10.85 | 10.65 | 10.85 | 17,897 | +0.05(+0.46%) |
Nov 26, 2003 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.15(+1.41%) |
Nov 25, 2003 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.10(+0.95%) |
Nov 24, 2003 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.05(+0.48%) |
Nov 21, 2003 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | -0.20(-1.87%) |
Nov 20, 2003 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.20(+1.90%) |
Nov 19, 2003 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.05(+0.48%) |
Nov 18, 2003 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | -0.35(-3.24%) |
Nov 17, 2003 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.10(+0.93%) |
Nov 14, 2003 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.25(+2.39%) |
Nov 13, 2003 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | -0.20(-1.88%) |
Nov 12, 2003 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | -0.15(-1.39%) |
Nov 11, 2003 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.25(+2.37%) |
Nov 10, 2003 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.25(+2.43%) |
Nov 07, 2003 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | +0.10(+0.98%) |
Nov 06, 2003 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.35(+3.55%) |
Nov 04, 2003 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.05(+0.51%) |