Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.46 | 13.70 | 13.46 | 13.59 | 3,922,828 | +0.47(+3.61%) |
Jan 29, 2004 | 13.17 | 13.34 | 13.08 | 13.12 | 2,617,175 | +0.05(+0.39%) |
Jan 28, 2004 | 13.00 | 13.32 | 13.00 | 13.07 | 2,611,893 | +0.12(+0.92%) |
Jan 27, 2004 | 13.10 | 13.29 | 12.95 | 12.95 | 2,712,553 | -0.10(-0.76%) |
Jan 26, 2004 | 13.12 | 13.12 | 12.97 | 13.05 | 2,021,135 | -0.05(-0.42%) |
Jan 23, 2004 | 13.40 | 13.46 | 13.10 | 13.10 | 2,598,393 | -0.28(-2.06%) |
Jan 22, 2004 | 13.49 | 13.53 | 13.34 | 13.38 | 1,226,415 | -0.08(-0.61%) |
Jan 21, 2004 | 13.48 | 13.52 | 13.32 | 13.46 | 1,073,517 | -0.01(-0.08%) |
Jan 20, 2004 | 13.39 | 13.52 | 13.33 | 13.47 | 1,346,152 | +0.17(+1.26%) |
Jan 16, 2004 | 13.43 | 13.43 | 13.26 | 13.30 | 2,611,599 | -0.14(-1.04%) |
Jan 15, 2004 | 13.56 | 13.62 | 13.29 | 13.44 | 2,035,515 | -0.05(-0.38%) |
Jan 14, 2004 | 13.53 | 13.57 | 13.42 | 13.49 | 2,868,680 | -0.03(-0.25%) |
Jan 13, 2004 | 13.68 | 13.74 | 13.49 | 13.53 | 1,447,399 | -0.15(-1.12%) |
Jan 12, 2004 | 13.54 | 13.68 | 13.53 | 13.68 | 1,130,157 | +0.14(+1.01%) |
Jan 09, 2004 | 13.82 | 13.83 | 13.53 | 13.54 | 1,946,007 | -0.28(-2.00%) |
Jan 08, 2004 | 13.74 | 13.86 | 13.69 | 13.82 | 1,376,966 | +0.09(+0.62%) |
Jan 07, 2004 | 13.77 | 13.80 | 13.53 | 13.74 | 2,164,643 | -0.05(-0.35%) |
Jan 06, 2004 | 13.89 | 13.89 | 13.68 | 13.78 | 1,932,800 | -0.14(-1.00%) |
Jan 05, 2004 | 13.63 | 13.95 | 13.62 | 13.92 | 2,959,949 | +0.43(+3.18%) |
Jan 02, 2004 | 13.47 | 13.58 | 13.36 | 13.49 | 1,950,702 | +0.02(+0.18%) |
Dec 31, 2003 | 13.32 | 13.48 | 13.32 | 13.47 | 1,456,790 | +0.18(+1.36%) |
Dec 30, 2003 | 13.39 | 13.41 | 13.26 | 13.29 | 1,660,459 | -0.13(-0.97%) |
Dec 29, 2003 | 13.27 | 13.43 | 13.23 | 13.42 | 2,526,493 | +0.15(+1.13%) |
Dec 26, 2003 | 13.19 | 13.28 | 13.19 | 13.27 | 359,208 | +0.13(+0.99%) |
Dec 24, 2003 | 13.19 | 13.19 | 13.10 | 13.14 | 564,051 | -0.03(-0.23%) |
Dec 23, 2003 | 13.19 | 13.27 | 13.06 | 13.17 | 1,591,200 | +0.11(+0.86%) |
Dec 22, 2003 | 12.97 | 13.07 | 12.91 | 13.06 | 956,128 | +0.09(+0.68%) |
Dec 19, 2003 | 13.04 | 13.07 | 12.90 | 12.97 | 1,338,815 | +0.02(+0.16%) |
Dec 18, 2003 | 12.92 | 12.92 | 12.86 | 12.95 | 1,600,591 | -0.01(-0.08%) |
Dec 17, 2003 | 12.86 | 12.98 | 12.78 | 12.96 | 1,671,318 | +0.11(+0.82%) |
Dec 16, 2003 | 12.82 | 12.95 | 12.77 | 12.85 | 2,788,562 | -0.28(-2.15%) |
Dec 15, 2003 | 13.36 | 13.36 | 13.10 | 13.14 | 2,208,076 | -0.07(-0.54%) |
Dec 12, 2003 | 13.03 | 13.29 | 12.95 | 13.21 | 2,087,460 | +0.18(+1.36%) |
Dec 11, 2003 | 12.85 | 13.06 | 12.63 | 13.03 | 2,113,872 | +0.01(+0.08%) |
Dec 10, 2003 | 13.20 | 13.28 | 13.00 | 13.02 | 3,192,379 | -0.18(-1.39%) |
Dec 09, 2003 | 12.99 | 13.30 | 12.99 | 13.20 | 3,694,801 | +0.32(+2.49%) |
Dec 08, 2003 | 12.59 | 12.88 | 12.59 | 12.88 | 1,209,981 | +0.29(+2.30%) |
Dec 05, 2003 | 12.69 | 12.69 | 12.50 | 12.59 | 964,933 | -0.15(-1.18%) |
Dec 04, 2003 | 12.68 | 12.79 | 12.59 | 12.74 | 1,383,129 | +0.12(+0.94%) |
Dec 03, 2003 | 12.60 | 12.72 | 12.60 | 12.62 | 1,323,261 | +0.02(+0.16%) |
Dec 02, 2003 | 12.59 | 12.70 | 12.51 | 12.60 | 2,086,873 | +0.02(+0.19%) |
Dec 01, 2003 | 12.24 | 12.58 | 12.24 | 12.58 | 2,286,140 | +0.43(+3.50%) |
Nov 28, 2003 | 12.20 | 12.26 | 12.14 | 12.15 | 469,847 | -0.06(-0.53%) |
Nov 26, 2003 | 12.11 | 12.25 | 12.11 | 12.22 | 1,641,384 | +0.11(+0.90%) |
Nov 25, 2003 | 12.01 | 12.13 | 11.91 | 12.11 | 1,580,635 | +0.17(+1.43%) |
Nov 24, 2003 | 11.76 | 11.94 | 11.76 | 11.94 | 1,646,373 | +0.23(+1.98%) |
Nov 21, 2003 | 11.66 | 11.78 | 11.66 | 11.71 | 1,269,262 | +0.05(+0.41%) |
Nov 20, 2003 | 11.69 | 11.77 | 11.59 | 11.66 | 1,207,633 | -0.09(-0.73%) |
Nov 19, 2003 | 11.72 | 11.83 | 11.70 | 11.75 | 943,803 | +0.05(+0.41%) |
Nov 18, 2003 | 11.76 | 11.76 | 11.69 | 11.70 | 1,309,468 | -0.09(-0.78%) |
Nov 17, 2003 | 11.77 | 11.94 | 11.65 | 11.79 | 1,211,742 | -0.15(-1.23%) |
Nov 14, 2003 | 11.93 | 12.08 | 11.92 | 11.94 | 1,622,308 | +0.00(+0.03%) |
Nov 13, 2003 | 11.86 | 11.96 | 11.76 | 11.93 | 1,519,300 | +0.14(+1.21%) |
Nov 12, 2003 | 11.70 | 11.81 | 11.65 | 11.79 | 996,334 | +0.13(+1.11%) |
Nov 11, 2003 | 11.62 | 11.71 | 11.55 | 11.66 | 2,274,401 | +0.06(+0.50%) |
Nov 10, 2003 | 11.76 | 11.78 | 11.58 | 11.60 | 1,936,029 | -0.16(-1.36%) |
Nov 07, 2003 | 10.97 | 11.79 | 10.97 | 11.76 | 7,010,145 | +0.79(+7.24%) |
Nov 06, 2003 | 10.99 | 10.99 | 10.86 | 10.97 | 1,269,556 | -0.02(-0.22%) |
Nov 05, 2003 | 10.94 | 11.02 | 10.87 | 10.99 | 957,009 | +0.01(+0.12%) |
Nov 04, 2003 | 10.94 | 11.01 | 10.87 | 10.98 | 1,422,161 | -0.04(-0.37%) |