Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.26 | 13.26 | 13.04 | 13.04 | 2,075,515 | -0.14(-1.06%) |
Jan 29, 2004 | 13.13 | 13.26 | 13.13 | 13.18 | 1,648,094 | -0.17(-1.25%) |
Jan 28, 2004 | 13.29 | 13.38 | 13.19 | 13.35 | 2,068,640 | +0.01(+0.10%) |
Jan 27, 2004 | 13.47 | 13.49 | 13.30 | 13.33 | 733,091 | -0.10(-0.78%) |
Jan 26, 2004 | 13.47 | 13.48 | 13.30 | 13.44 | 1,235,712 | -0.10(-0.72%) |
Jan 23, 2004 | 13.56 | 13.56 | 13.45 | 13.54 | 480,706 | -0.07(-0.51%) |
Jan 22, 2004 | 13.49 | 13.61 | 13.45 | 13.61 | 1,088,607 | +0.12(+0.88%) |
Jan 21, 2004 | 13.29 | 13.57 | 13.26 | 13.49 | 788,237 | +0.18(+1.36%) |
Jan 20, 2004 | 13.33 | 13.43 | 13.27 | 13.31 | 1,394,133 | -0.25(-1.85%) |
Jan 16, 2004 | 13.54 | 13.56 | 13.43 | 13.56 | 950,382 | +0.17(+1.25%) |
Jan 15, 2004 | 13.40 | 13.51 | 13.38 | 13.39 | 1,069,843 | -0.19(-1.39%) |
Jan 14, 2004 | 13.47 | 13.61 | 13.44 | 13.58 | 638,554 | +0.06(+0.46%) |
Jan 13, 2004 | 13.72 | 13.73 | 13.51 | 13.52 | 1,376,801 | -0.33(-2.37%) |
Jan 12, 2004 | 13.73 | 13.92 | 13.73 | 13.84 | 1,172,401 | -0.02(-0.15%) |
Jan 09, 2004 | 14.03 | 14.03 | 13.84 | 13.87 | 1,834,303 | -0.34(-2.41%) |
Jan 08, 2004 | 13.68 | 14.26 | 13.68 | 14.21 | 2,581,575 | +0.81(+6.04%) |
Jan 07, 2004 | 13.42 | 13.47 | 13.29 | 13.40 | 1,266,079 | -0.01(-0.05%) |
Jan 06, 2004 | 13.19 | 13.43 | 13.18 | 13.40 | 1,838,457 | -0.03(-0.26%) |
Jan 05, 2004 | 13.39 | 13.44 | 13.31 | 13.44 | 976,595 | +0.05(+0.37%) |
Jan 02, 2004 | 13.29 | 13.49 | 13.25 | 13.39 | 777,924 | +0.08(+0.58%) |
Dec 31, 2003 | 13.16 | 13.33 | 13.16 | 13.31 | 739,823 | +0.17(+1.33%) |
Dec 30, 2003 | 13.13 | 13.17 | 13.07 | 13.14 | 1,227,404 | +0.01(+0.11%) |
Dec 29, 2003 | 12.99 | 13.15 | 12.92 | 13.12 | 1,357,035 | -0.12(-0.90%) |
Dec 26, 2003 | 13.15 | 13.26 | 13.12 | 13.24 | 118,457 | +0.09(+0.69%) |
Dec 24, 2003 | 13.06 | 13.15 | 13.02 | 13.15 | 115,019 | -0.04(-0.32%) |
Dec 23, 2003 | 13.06 | 13.19 | 13.06 | 13.19 | 386,025 | +0.03(+0.21%) |
Dec 22, 2003 | 12.99 | 13.26 | 12.96 | 13.17 | 818,031 | +0.25(+1.95%) |
Dec 19, 2003 | 12.92 | 13.01 | 12.85 | 12.92 | 1,081,015 | -0.28(-2.12%) |
Dec 18, 2003 | 13.09 | 13.20 | 13.06 | 13.19 | 1,384,393 | +0.26(+2.00%) |
Dec 17, 2003 | 12.92 | 13.06 | 12.88 | 12.94 | 1,754,663 | -0.27(-2.06%) |
Dec 16, 2003 | 13.15 | 13.24 | 13.08 | 13.21 | 641,275 | +0.06(+0.42%) |
Dec 15, 2003 | 13.33 | 13.33 | 13.15 | 13.15 | 507,061 | -0.02(-0.16%) |
Dec 12, 2003 | 13.14 | 13.17 | 13.06 | 13.17 | 1,007,391 | -0.02(-0.16%) |
Dec 11, 2003 | 13.06 | 13.21 | 13.06 | 13.19 | 413,527 | +0.06(+0.42%) |
Dec 10, 2003 | 13.13 | 13.17 | 13.08 | 13.14 | 625,949 | -0.06(-0.42%) |
Dec 09, 2003 | 13.16 | 13.23 | 13.16 | 13.19 | 1,166,099 | -0.03(-0.26%) |
Dec 08, 2003 | 13.06 | 13.32 | 13.06 | 13.23 | 631,392 | +0.15(+1.12%) |
Dec 05, 2003 | 13.13 | 13.13 | 13.09 | 13.08 | 703,870 | -0.17(-1.26%) |
Dec 04, 2003 | 13.34 | 13.34 | 13.24 | 13.25 | 838,800 | -0.15(-1.09%) |
Dec 03, 2003 | 13.37 | 13.37 | 13.37 | 13.40 | 2,414,130 | -0.03(-0.21%) |
Dec 02, 2003 | 13.33 | 13.43 | 13.33 | 13.43 | 878,907 | -0.04(-0.31%) |
Dec 01, 2003 | 13.40 | 13.48 | 13.36 | 13.47 | 937,491 | +0.03(+0.21%) |
Nov 28, 2003 | 13.54 | 13.54 | 13.40 | 13.44 | 706,878 | +0.03(+0.21%) |
Nov 26, 2003 | 13.39 | 13.40 | 13.32 | 13.41 | 1,796,918 | +0.05(+0.37%) |
Nov 25, 2003 | 13.33 | 13.38 | 13.21 | 13.36 | 965,279 | -0.04(-0.31%) |
Nov 24, 2003 | 13.29 | 13.41 | 13.13 | 13.40 | 713,610 | +0.06(+0.42%) |
Nov 21, 2003 | 13.42 | 13.45 | 13.34 | 13.35 | 482,424 | -0.07(-0.52%) |
Nov 20, 2003 | 13.60 | 13.61 | 13.43 | 13.42 | 1,865,099 | -0.29(-2.09%) |
Nov 19, 2003 | 13.73 | 13.75 | 13.59 | 13.70 | 1,336,838 | +0.06(+0.41%) |
Nov 18, 2003 | 13.67 | 13.67 | 13.59 | 13.65 | 939,640 | +0.10(+0.77%) |
Nov 17, 2003 | 13.49 | 13.61 | 13.47 | 13.54 | 1,004,526 | +0.13(+0.99%) |
Nov 14, 2003 | 13.54 | 13.54 | 13.36 | 13.41 | 1,993,583 | +0.10(+0.79%) |
Nov 13, 2003 | 13.30 | 13.41 | 13.30 | 13.31 | 628,670 | +0.01(+0.05%) |
Nov 12, 2003 | 13.03 | 13.31 | 13.06 | 13.30 | 1,065,116 | +0.27(+2.04%) |
Nov 11, 2003 | 12.94 | 13.08 | 12.94 | 13.03 | 1,714,986 | -0.07(-0.53%) |
Nov 10, 2003 | 13.19 | 13.19 | 13.10 | 13.10 | 1,871,545 | -0.08(-0.64%) |
Nov 07, 2003 | 13.25 | 13.29 | 13.19 | 13.19 | 1,848,197 | -0.12(-0.89%) |
Nov 06, 2003 | 13.12 | 13.31 | 13.06 | 13.31 | 2,782,967 | +0.14(+1.06%) |
Nov 05, 2003 | 13.61 | 13.26 | 13.17 | 13.17 | 2,474,863 | -0.35(-2.58%) |
Nov 04, 2003 | 13.61 | 13.61 | 13.51 | 13.52 | 1,989,000 | -0.31(-2.27%) |