Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.11 | 14.11 | 13.96 | 13.96 | 54,706 | -0.15(-1.10%) |
Jan 29, 2004 | 14.12 | 14.16 | 13.88 | 14.11 | 182,560 | -0.03(-0.18%) |
Jan 28, 2004 | 14.44 | 14.46 | 14.13 | 14.14 | 293,057 | -0.25(-1.75%) |
Jan 27, 2004 | 14.60 | 14.61 | 14.36 | 14.39 | 108,947 | -0.17(-1.20%) |
Jan 26, 2004 | 14.50 | 14.56 | 14.35 | 14.56 | 258,962 | +0.15(+1.03%) |
Jan 23, 2004 | 14.39 | 14.48 | 14.34 | 14.42 | 164,118 | -0.03(-0.22%) |
Jan 22, 2004 | 14.65 | 14.65 | 14.36 | 14.45 | 295,226 | -0.06(-0.44%) |
Jan 21, 2004 | 14.55 | 14.56 | 14.39 | 14.51 | 467,713 | +0.05(+0.36%) |
Jan 20, 2004 | 14.50 | 14.56 | 14.36 | 14.46 | 581,775 | +0.15(+1.04%) |
Jan 16, 2004 | 14.40 | 14.42 | 14.24 | 14.31 | 585,184 | -0.08(-0.54%) |
Jan 15, 2004 | 14.44 | 14.45 | 14.20 | 14.39 | 590,763 | -0.02(-0.13%) |
Jan 14, 2004 | 14.32 | 14.41 | 14.23 | 14.41 | 722,337 | +0.28(+1.96%) |
Jan 13, 2004 | 14.26 | 14.31 | 14.03 | 14.13 | 279,264 | -0.11(-0.77%) |
Jan 12, 2004 | 14.08 | 14.24 | 13.94 | 14.24 | 278,799 | +0.16(+1.15%) |
Jan 09, 2004 | 14.38 | 14.38 | 14.03 | 14.08 | 958,828 | -0.30(-2.06%) |
Jan 08, 2004 | 14.30 | 14.40 | 14.21 | 14.38 | 888,624 | +0.19(+1.36%) |
Jan 07, 2004 | 14.39 | 14.39 | 14.02 | 14.18 | 305,300 | -0.01(-0.05%) |
Jan 06, 2004 | 14.08 | 14.20 | 13.98 | 14.19 | 335,830 | +0.13(+0.92%) |
Jan 05, 2004 | 13.69 | 14.06 | 13.69 | 14.06 | 438,888 | +0.42(+3.08%) |
Jan 02, 2004 | 13.58 | 13.72 | 13.56 | 13.64 | 151,100 | +0.06(+0.43%) |
Dec 31, 2003 | 13.65 | 13.65 | 13.49 | 13.58 | 139,787 | +0.10(+0.72%) |
Dec 30, 2003 | 13.38 | 13.54 | 13.38 | 13.49 | 361,246 | +0.10(+0.72%) |
Dec 29, 2003 | 13.23 | 13.33 | 13.18 | 13.39 | 77,487 | +0.16(+1.22%) |
Dec 26, 2003 | 13.20 | 13.23 | 13.10 | 13.23 | 22,781 | +0.01(+0.10%) |
Dec 24, 2003 | 13.22 | 13.22 | 13.11 | 13.22 | 44,012 | +0.05(+0.34%) |
Dec 23, 2003 | 13.20 | 13.29 | 13.13 | 13.17 | 463,529 | +0.01(+0.10%) |
Dec 22, 2003 | 13.11 | 13.19 | 13.08 | 13.16 | 76,557 | +0.12(+0.94%) |
Dec 19, 2003 | 13.20 | 13.20 | 12.99 | 13.03 | 534,042 | -0.02(-0.15%) |
Dec 18, 2003 | 13.03 | 13.12 | 12.98 | 13.05 | 72,683 | +0.10(+0.75%) |
Dec 17, 2003 | 12.94 | 12.96 | 12.85 | 12.96 | 33,474 | +0.07(+0.55%) |
Dec 16, 2003 | 12.94 | 12.96 | 12.80 | 12.89 | 155,904 | +0.07(+0.55%) |
Dec 15, 2003 | 12.97 | 12.97 | 12.80 | 12.81 | 60,595 | -0.09(-0.70%) |
Dec 12, 2003 | 13.00 | 13.00 | 12.80 | 12.91 | 56,410 | -0.10(-0.74%) |
Dec 11, 2003 | 12.98 | 13.10 | 12.85 | 13.00 | 91,435 | +0.26(+2.03%) |
Dec 10, 2003 | 12.63 | 12.82 | 12.63 | 12.74 | 61,369 | +0.03(+0.25%) |
Dec 09, 2003 | 12.79 | 12.87 | 12.71 | 12.71 | 57,495 | -0.15(-1.15%) |
Dec 08, 2003 | 12.97 | 12.97 | 12.78 | 12.86 | 52,071 | -0.12(-0.89%) |
Dec 05, 2003 | 12.97 | 12.97 | 12.81 | 12.98 | 32,699 | +0.07(+0.55%) |
Dec 04, 2003 | 12.77 | 12.91 | 12.67 | 12.91 | 88,025 | +0.23(+1.83%) |
Dec 03, 2003 | 12.72 | 12.81 | 12.69 | 12.67 | 60,595 | -0.12(-0.91%) |
Dec 02, 2003 | 12.80 | 12.80 | 12.70 | 12.79 | 58,115 | -0.02(-0.15%) |
Dec 01, 2003 | 12.84 | 12.84 | 12.72 | 12.81 | 280,659 | +0.03(+0.25%) |
Nov 28, 2003 | 12.70 | 12.78 | 12.70 | 12.78 | 29,445 | +0.00(+0.00%) |
Nov 26, 2003 | 12.78 | 12.85 | 12.67 | 12.78 | 85,546 | +0.07(+0.56%) |
Nov 25, 2003 | 12.68 | 12.78 | 12.68 | 12.71 | 53,001 | +0.07(+0.56%) |
Nov 24, 2003 | 12.68 | 12.68 | 12.55 | 12.63 | 191,083 | +0.21(+1.66%) |
Nov 21, 2003 | 12.28 | 12.51 | 12.40 | 12.43 | 97,479 | +0.15(+1.21%) |
Nov 20, 2003 | 12.27 | 12.43 | 12.27 | 12.28 | 38,898 | -0.16(-1.30%) |
Nov 19, 2003 | 12.45 | 12.45 | 12.28 | 12.44 | 51,606 | -0.03(-0.26%) |
Nov 18, 2003 | 12.62 | 12.65 | 12.40 | 12.47 | 68,498 | -0.05(-0.41%) |
Nov 17, 2003 | 12.60 | 12.60 | 12.46 | 12.52 | 298,016 | -0.05(-0.36%) |
Nov 14, 2003 | 12.62 | 12.65 | 12.51 | 12.57 | 350,087 | +0.05(+0.41%) |
Nov 13, 2003 | 12.68 | 12.68 | 12.51 | 12.52 | 46,957 | -0.14(-1.12%) |
Nov 12, 2003 | 12.54 | 12.69 | 12.54 | 12.66 | 123,204 | +0.07(+0.56%) |
Nov 11, 2003 | 12.57 | 12.62 | 12.53 | 12.59 | 39,363 | -0.10(-0.76%) |
Nov 10, 2003 | 12.52 | 12.69 | 12.52 | 12.69 | 80,896 | +0.12(+0.92%) |
Nov 07, 2003 | 12.69 | 12.66 | 12.57 | 12.57 | 44,477 | -0.12(-0.97%) |
Nov 06, 2003 | 12.66 | 12.77 | 12.52 | 12.69 | 63,384 | -0.12(-0.91%) |
Nov 05, 2003 | 12.91 | 12.81 | 12.63 | 12.81 | 236,956 | +0.00(+0.00%) |
Nov 04, 2003 | 12.91 | 12.91 | 12.80 | 12.81 | 66,019 | -0.15(-1.15%) |