Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.87 | 14.87 | 14.20 | 14.67 | 37,500 | +0.09(+0.64%) |
Jan 29, 2004 | 14.52 | 15.24 | 13.38 | 14.58 | 245,100 | -0.20(-1.38%) |
Jan 28, 2004 | 16.53 | 16.53 | 14.54 | 14.78 | 153,300 | -1.44(-8.88%) |
Jan 27, 2004 | 16.69 | 16.71 | 15.97 | 16.22 | 257,400 | -0.39(-2.35%) |
Jan 26, 2004 | 15.06 | 16.73 | 14.45 | 16.61 | 546,150 | +1.91(+12.97%) |
Jan 23, 2004 | 14.91 | 14.91 | 14.36 | 14.71 | 56,100 | -0.17(-1.17%) |
Jan 22, 2004 | 15.23 | 15.33 | 14.73 | 14.88 | 83,100 | +0.02(+0.12%) |
Jan 21, 2004 | 15.11 | 15.48 | 14.61 | 14.86 | 124,800 | -0.32(-2.08%) |
Jan 20, 2004 | 14.29 | 15.51 | 14.12 | 15.18 | 474,150 | +1.14(+8.10%) |
Jan 16, 2004 | 13.35 | 14.33 | 13.07 | 14.04 | 352,950 | +0.69(+5.16%) |
Jan 15, 2004 | 12.58 | 13.35 | 12.49 | 13.35 | 199,117 | +0.67(+5.29%) |
Jan 14, 2004 | 12.58 | 12.85 | 12.44 | 12.68 | 66,823 | +0.11(+0.88%) |
Jan 13, 2004 | 12.16 | 12.57 | 12.16 | 12.57 | 40,857 | +0.30(+2.47%) |
Jan 12, 2004 | 12.37 | 12.37 | 12.16 | 12.27 | 33,229 | +0.04(+0.36%) |
Jan 09, 2004 | 12.24 | 12.32 | 12.11 | 12.22 | 123,061 | +0.00(+0.04%) |
Jan 08, 2004 | 11.91 | 12.27 | 11.91 | 12.22 | 130,501 | +0.17(+1.44%) |
Jan 07, 2004 | 11.85 | 12.34 | 11.85 | 12.04 | 96,883 | -0.24(-1.92%) |
Jan 06, 2004 | 12.08 | 12.43 | 12.02 | 12.28 | 66,300 | +0.10(+0.84%) |
Jan 05, 2004 | 12.38 | 12.44 | 12.03 | 12.18 | 65,250 | -0.02(-0.18%) |
Jan 02, 2004 | 12.07 | 12.40 | 11.88 | 12.20 | 79,050 | +0.29(+2.46%) |
Dec 31, 2003 | 11.78 | 12.04 | 11.40 | 11.91 | 66,750 | +0.18(+1.52%) |
Dec 30, 2003 | 11.70 | 11.90 | 11.60 | 11.73 | 111,598 | +0.13(+1.11%) |
Dec 29, 2003 | 11.49 | 11.70 | 11.49 | 11.60 | 48,684 | +0.05(+0.46%) |
Dec 26, 2003 | 11.34 | 11.55 | 11.31 | 11.55 | 25,008 | +0.23(+2.00%) |
Dec 24, 2003 | 11.13 | 11.49 | 11.13 | 11.32 | 16,384 | +0.20(+1.80%) |
Dec 23, 2003 | 11.11 | 11.17 | 10.90 | 11.12 | 13,231 | +0.01(+0.08%) |
Dec 22, 2003 | 11.07 | 11.22 | 11.03 | 11.11 | 33,603 | +0.00(+0.00%) |
Dec 19, 2003 | 11.30 | 11.30 | 11.01 | 11.11 | 27,478 | -0.09(-0.80%) |
Dec 18, 2003 | 11.11 | 11.29 | 10.99 | 11.20 | 61,897 | +0.09(+0.80%) |
Dec 17, 2003 | 10.97 | 11.11 | 10.89 | 11.11 | 75,045 | +0.09(+0.80%) |
Dec 16, 2003 | 10.72 | 11.17 | 10.67 | 11.02 | 93,765 | +0.24(+2.27%) |
Dec 15, 2003 | 11.64 | 11.64 | 10.78 | 10.78 | 107,679 | -0.52(-4.60%) |
Dec 12, 2003 | 11.73 | 11.73 | 11.24 | 11.30 | 50,712 | -0.24(-2.12%) |
Dec 11, 2003 | 11.72 | 11.89 | 11.34 | 11.54 | 134,700 | +0.11(+0.93%) |
Dec 10, 2003 | 12.96 | 12.96 | 11.24 | 11.44 | 348,106 | -1.16(-9.21%) |
Dec 09, 2003 | 12.45 | 12.89 | 12.45 | 12.60 | 87,547 | -0.21(-1.67%) |
Dec 08, 2003 | 12.48 | 12.82 | 12.44 | 12.81 | 50,404 | +0.08(+0.63%) |
Dec 05, 2003 | 12.50 | 12.51 | 12.32 | 12.73 | 85,134 | +0.23(+1.81%) |
Dec 04, 2003 | 13.02 | 13.08 | 11.66 | 12.50 | 176,973 | -0.48(-3.73%) |
Dec 03, 2003 | 13.58 | 13.58 | 12.56 | 12.99 | 151,003 | -0.44(-3.28%) |
Dec 02, 2003 | 13.67 | 14.28 | 13.20 | 13.43 | 459,879 | -0.28(-2.01%) |
Dec 01, 2003 | 13.05 | 13.79 | 13.05 | 13.70 | 220,137 | +0.68(+5.22%) |
Nov 28, 2003 | 13.05 | 13.20 | 13.02 | 13.02 | 12,918 | -0.11(-0.85%) |
Nov 26, 2003 | 13.11 | 13.17 | 13.05 | 13.13 | 31,357 | +0.04(+0.27%) |
Nov 25, 2003 | 13.33 | 13.44 | 13.09 | 13.10 | 182,688 | -0.20(-1.47%) |
Nov 24, 2003 | 13.33 | 13.45 | 13.20 | 13.29 | 133,287 | -0.00(-0.03%) |
Nov 21, 2003 | 13.20 | 13.33 | 13.20 | 13.30 | 17,179 | +0.05(+0.40%) |
Nov 20, 2003 | 13.07 | 13.32 | 13.07 | 13.24 | 29,832 | -0.06(-0.43%) |
Nov 19, 2003 | 13.32 | 13.32 | 13.02 | 13.30 | 39,729 | -0.02(-0.13%) |
Nov 18, 2003 | 13.25 | 13.38 | 13.22 | 13.32 | 51,937 | +0.07(+0.54%) |
Nov 17, 2003 | 13.39 | 13.39 | 13.18 | 13.25 | 44,787 | -0.15(-1.13%) |
Nov 14, 2003 | 13.36 | 13.56 | 13.18 | 13.40 | 79,234 | +0.05(+0.40%) |
Nov 13, 2003 | 13.36 | 13.36 | 13.16 | 13.35 | 34,969 | +0.01(+0.07%) |
Nov 12, 2003 | 12.78 | 13.56 | 12.67 | 13.34 | 85,951 | +0.01(+0.07%) |
Nov 11, 2003 | 13.78 | 13.78 | 12.11 | 13.33 | 99,736 | -0.48(-3.48%) |
Nov 10, 2003 | 14.03 | 14.09 | 13.78 | 13.81 | 46,189 | -0.22(-1.55%) |
Nov 07, 2003 | 13.99 | 14.20 | 13.89 | 14.03 | 50,136 | +0.08(+0.54%) |
Nov 06, 2003 | 13.72 | 14.02 | 13.72 | 13.95 | 89,020 | +0.19(+1.39%) |
Nov 05, 2003 | 13.73 | 13.76 | 13.49 | 13.76 | 83,179 | +0.11(+0.78%) |
Nov 04, 2003 | 13.58 | 13.77 | 13.43 | 13.65 | 87,150 | +0.22(+1.62%) |