Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.04 | 13.24 | 13.01 | 13.12 | 146,957 | +0.10(+0.77%) |
Jan 29, 2004 | 13.06 | 13.09 | 12.89 | 13.02 | 122,917 | -0.01(-0.07%) |
Jan 28, 2004 | 13.32 | 13.33 | 13.01 | 13.03 | 178,105 | -0.29(-2.19%) |
Jan 27, 2004 | 13.31 | 13.35 | 13.16 | 13.32 | 119,572 | -0.04(-0.32%) |
Jan 26, 2004 | 13.37 | 13.38 | 13.27 | 13.36 | 143,403 | -0.00(-0.04%) |
Jan 23, 2004 | 13.39 | 13.42 | 13.30 | 13.37 | 51,006 | +0.00(+0.00%) |
Jan 22, 2004 | 13.38 | 13.39 | 13.30 | 13.37 | 51,842 | +0.03(+0.25%) |
Jan 21, 2004 | 13.20 | 13.35 | 13.20 | 13.33 | 130,861 | +0.13(+0.98%) |
Jan 20, 2004 | 13.15 | 13.37 | 13.15 | 13.20 | 123,335 | +0.15(+1.14%) |
Jan 16, 2004 | 13.46 | 13.47 | 13.05 | 13.05 | 59,159 | -0.35(-2.64%) |
Jan 15, 2004 | 13.39 | 13.44 | 13.25 | 13.41 | 232,665 | +0.02(+0.14%) |
Jan 14, 2004 | 13.44 | 13.47 | 13.37 | 13.39 | 135,042 | -0.02(-0.14%) |
Jan 13, 2004 | 13.51 | 13.51 | 13.33 | 13.41 | 64,594 | -0.06(-0.43%) |
Jan 12, 2004 | 13.56 | 13.56 | 13.41 | 13.47 | 90,515 | -0.02(-0.18%) |
Jan 09, 2004 | 13.49 | 13.53 | 13.44 | 13.49 | 42,644 | -0.02(-0.18%) |
Jan 08, 2004 | 13.58 | 13.62 | 13.46 | 13.51 | 61,040 | +0.06(+0.46%) |
Jan 07, 2004 | 13.59 | 13.61 | 13.44 | 13.45 | 79,018 | -0.11(-0.85%) |
Jan 06, 2004 | 13.54 | 13.63 | 13.54 | 13.57 | 44,526 | +0.03(+0.21%) |
Jan 05, 2004 | 13.39 | 13.63 | 13.39 | 13.54 | 52,887 | +0.07(+0.50%) |
Jan 02, 2004 | 13.54 | 13.61 | 13.45 | 13.47 | 62,503 | -0.07(-0.49%) |
Dec 31, 2003 | 13.61 | 13.63 | 13.40 | 13.54 | 267,993 | -0.08(-0.56%) |
Dec 30, 2003 | 13.46 | 13.61 | 13.40 | 13.61 | 57,486 | +0.15(+1.14%) |
Dec 29, 2003 | 13.28 | 13.49 | 13.28 | 13.46 | 69,402 | -0.09(-0.67%) |
Dec 26, 2003 | 13.44 | 13.57 | 13.42 | 13.55 | 15,887 | +0.12(+0.93%) |
Dec 24, 2003 | 13.42 | 13.45 | 13.39 | 13.43 | 34,492 | +0.03(+0.25%) |
Dec 23, 2003 | 13.35 | 13.48 | 13.35 | 13.39 | 123,544 | +0.12(+0.90%) |
Dec 22, 2003 | 13.25 | 13.27 | 13.23 | 13.27 | 132,324 | +0.12(+0.91%) |
Dec 19, 2003 | 12.91 | 13.16 | 12.74 | 13.16 | 93,442 | +0.26(+2.04%) |
Dec 18, 2003 | 12.83 | 12.92 | 12.83 | 12.89 | 40,972 | +0.00(+0.00%) |
Dec 17, 2003 | 13.01 | 13.03 | 12.89 | 12.89 | 86,962 | -0.09(-0.70%) |
Dec 16, 2003 | 12.92 | 12.93 | 12.78 | 12.98 | 40,345 | +0.15(+1.15%) |
Dec 15, 2003 | 13.10 | 13.10 | 12.84 | 12.83 | 86,543 | -0.10(-0.74%) |
Dec 12, 2003 | 12.96 | 12.96 | 12.90 | 12.93 | 50,797 | +0.01(+0.11%) |
Dec 11, 2003 | 12.88 | 13.02 | 12.87 | 12.92 | 47,243 | +0.10(+0.78%) |
Dec 10, 2003 | 12.92 | 12.92 | 12.73 | 12.82 | 79,018 | -0.05(-0.37%) |
Dec 09, 2003 | 13.04 | 13.05 | 12.74 | 12.86 | 56,859 | -0.10(-0.77%) |
Dec 08, 2003 | 12.78 | 12.96 | 12.78 | 12.96 | 53,933 | +0.30(+2.38%) |
Dec 05, 2003 | 12.72 | 12.72 | 12.68 | 12.66 | 47,870 | -0.01(-0.11%) |
Dec 04, 2003 | 12.76 | 12.80 | 12.60 | 12.68 | 56,023 | -0.07(-0.56%) |
Dec 03, 2003 | 12.77 | 12.77 | 12.75 | 12.75 | 56,859 | -0.05(-0.37%) |
Dec 02, 2003 | 12.84 | 12.84 | 12.82 | 12.80 | 37,627 | +0.05(+0.38%) |
Dec 01, 2003 | 12.52 | 12.76 | 12.52 | 12.75 | 84,035 | +0.29(+2.30%) |
Nov 28, 2003 | 12.49 | 12.49 | 12.44 | 12.46 | 41,181 | +0.09(+0.73%) |
Nov 26, 2003 | 12.62 | 12.62 | 12.34 | 12.37 | 65,012 | -0.18(-1.41%) |
Nov 25, 2003 | 12.65 | 12.68 | 12.55 | 12.55 | 80,481 | +0.01(+0.08%) |
Nov 24, 2003 | 12.41 | 12.65 | 12.39 | 12.54 | 64,803 | +0.20(+1.63%) |
Nov 21, 2003 | 12.46 | 12.46 | 12.27 | 12.34 | 31,774 | -0.08(-0.62%) |
Nov 20, 2003 | 12.51 | 12.55 | 12.19 | 12.41 | 74,001 | -0.08(-0.65%) |
Nov 19, 2003 | 12.80 | 12.80 | 12.53 | 12.49 | 127,516 | +0.03(+0.27%) |
Nov 18, 2003 | 12.41 | 12.53 | 12.41 | 12.46 | 166,189 | +0.10(+0.77%) |
Nov 17, 2003 | 12.36 | 12.41 | 12.32 | 12.37 | 238,309 | +0.00(+0.00%) |
Nov 14, 2003 | 12.27 | 12.39 | 12.20 | 12.37 | 92,606 | +0.14(+1.17%) |
Nov 13, 2003 | 12.39 | 12.39 | 12.20 | 12.22 | 69,402 | -0.14(-1.16%) |
Nov 12, 2003 | 12.26 | 12.37 | 12.22 | 12.37 | 61,667 | +0.14(+1.14%) |
Nov 11, 2003 | 12.32 | 12.32 | 12.32 | 12.23 | 205,071 | -0.09(-0.74%) |
Nov 10, 2003 | 12.22 | 12.34 | 12.20 | 12.32 | 76,509 | +0.14(+1.18%) |
Nov 07, 2003 | 12.08 | 12.22 | 12.08 | 12.17 | 200,472 | +0.12(+1.03%) |
Nov 06, 2003 | 12.10 | 12.10 | 11.96 | 12.05 | 111,838 | -0.00(-0.04%) |
Nov 05, 2003 | 11.82 | 12.01 | 11.68 | 12.05 | 137,968 | +0.25(+2.15%) |
Nov 04, 2003 | 11.82 | 11.82 | 11.68 | 11.80 | 50,588 | +0.03(+0.28%) |