Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.49 | 10.58 | 10.40 | 10.52 | 2,019,092 | +0.09(+0.83%) |
Jan 29, 2004 | 10.59 | 10.79 | 10.27 | 10.43 | 3,848,279 | -0.22(-2.07%) |
Jan 28, 2004 | 10.86 | 11.29 | 10.64 | 10.65 | 3,936,436 | -0.17(-1.53%) |
Jan 27, 2004 | 10.64 | 11.05 | 10.63 | 10.82 | 3,365,069 | +0.19(+1.78%) |
Jan 26, 2004 | 10.88 | 10.93 | 10.49 | 10.63 | 2,725,234 | -0.09(-0.88%) |
Jan 23, 2004 | 11.02 | 11.04 | 10.71 | 10.72 | 3,099,583 | -0.06(-0.51%) |
Jan 22, 2004 | 11.13 | 11.37 | 10.77 | 10.78 | 3,098,821 | -0.33(-2.98%) |
Jan 21, 2004 | 11.18 | 11.26 | 10.90 | 11.11 | 2,801,705 | -0.04(-0.35%) |
Jan 20, 2004 | 11.04 | 11.41 | 10.94 | 11.15 | 5,358,121 | +0.25(+2.31%) |
Jan 16, 2004 | 10.59 | 11.02 | 10.51 | 10.90 | 4,711,046 | +0.35(+3.28%) |
Jan 15, 2004 | 10.51 | 10.63 | 10.33 | 10.55 | 6,701,176 | -0.29(-2.69%) |
Jan 14, 2004 | 10.86 | 11.01 | 10.69 | 10.84 | 6,245,658 | -0.39(-3.50%) |
Jan 13, 2004 | 11.56 | 11.66 | 11.12 | 11.23 | 3,693,815 | -0.31(-2.66%) |
Jan 12, 2004 | 11.86 | 11.87 | 11.33 | 11.54 | 3,788,958 | -0.35(-2.98%) |
Jan 09, 2004 | 11.80 | 12.04 | 11.73 | 11.90 | 2,864,583 | +0.09(+0.80%) |
Jan 08, 2004 | 11.93 | 11.96 | 11.62 | 11.80 | 4,046,822 | -0.14(-1.19%) |
Jan 07, 2004 | 12.25 | 12.30 | 11.82 | 11.94 | 3,451,320 | -0.31(-2.51%) |
Jan 06, 2004 | 13.03 | 13.06 | 12.25 | 12.25 | 3,220,639 | -0.56(-4.36%) |
Jan 05, 2004 | 12.75 | 12.85 | 12.67 | 12.81 | 3,091,707 | +0.38(+3.04%) |
Jan 02, 2004 | 12.54 | 12.55 | 12.32 | 12.43 | 1,237,496 | -0.13(-1.00%) |
Dec 31, 2003 | 12.71 | 12.74 | 12.33 | 12.56 | 1,965,741 | -0.13(-0.99%) |
Dec 30, 2003 | 12.82 | 12.87 | 12.64 | 12.68 | 2,622,470 | -0.04(-0.31%) |
Dec 29, 2003 | 12.43 | 12.74 | 12.45 | 12.72 | 2,932,034 | +0.29(+2.34%) |
Dec 26, 2003 | 12.24 | 12.49 | 12.24 | 12.43 | 977,217 | +0.21(+1.74%) |
Dec 24, 2003 | 12.04 | 12.34 | 11.99 | 12.22 | 1,851,671 | +0.30(+2.51%) |
Dec 23, 2003 | 11.76 | 12.00 | 11.58 | 11.92 | 3,557,769 | -0.02(-0.13%) |
Dec 22, 2003 | 12.08 | 12.23 | 11.93 | 11.93 | 2,640,253 | -0.14(-1.17%) |
Dec 19, 2003 | 12.28 | 12.31 | 11.97 | 12.08 | 2,822,537 | -0.19(-1.54%) |
Dec 18, 2003 | 12.00 | 12.34 | 11.90 | 12.27 | 3,320,864 | -0.01(-0.06%) |
Dec 17, 2003 | 12.56 | 12.64 | 12.02 | 12.27 | 6,468,844 | -0.26(-2.07%) |
Dec 16, 2003 | 13.36 | 13.36 | 12.52 | 12.53 | 5,977,123 | -0.83(-6.19%) |
Dec 15, 2003 | 13.23 | 13.59 | 12.91 | 13.36 | 3,276,404 | +0.13(+1.01%) |
Dec 12, 2003 | 13.34 | 13.51 | 13.16 | 13.23 | 2,973,445 | +0.09(+0.72%) |
Dec 11, 2003 | 12.30 | 13.19 | 12.25 | 13.13 | 5,376,032 | +0.47(+3.73%) |
Dec 10, 2003 | 13.45 | 13.53 | 12.52 | 12.66 | 5,746,061 | -0.73(-5.47%) |
Dec 09, 2003 | 14.01 | 14.02 | 13.39 | 13.39 | 2,589,824 | -0.51(-3.68%) |
Dec 08, 2003 | 13.89 | 14.09 | 13.71 | 13.90 | 2,319,384 | +0.01(+0.06%) |
Dec 05, 2003 | 13.63 | 14.12 | 13.58 | 13.89 | 2,110,678 | +0.17(+1.26%) |
Dec 04, 2003 | 14.01 | 14.23 | 13.71 | 13.72 | 3,041,785 | -0.63(-4.39%) |
Dec 03, 2003 | 14.30 | 14.40 | 14.17 | 14.35 | 2,112,584 | +0.00(+0.00%) |
Dec 02, 2003 | 14.41 | 14.56 | 14.19 | 14.35 | 2,230,719 | -0.06(-0.38%) |
Dec 01, 2003 | 14.09 | 14.41 | 13.78 | 14.41 | 3,225,466 | +0.31(+2.23%) |
Nov 28, 2003 | 13.98 | 14.17 | 13.90 | 14.09 | 1,059,277 | +0.30(+2.17%) |
Nov 26, 2003 | 13.47 | 13.88 | 13.47 | 13.79 | 2,604,813 | +0.40(+3.00%) |
Nov 25, 2003 | 13.25 | 13.48 | 13.25 | 13.39 | 1,772,152 | +0.14(+1.07%) |
Nov 24, 2003 | 13.50 | 13.50 | 13.06 | 13.25 | 2,834,478 | -0.35(-2.55%) |
Nov 21, 2003 | 13.60 | 13.66 | 13.54 | 13.60 | 1,641,314 | +0.05(+0.35%) |
Nov 20, 2003 | 13.58 | 13.70 | 13.36 | 13.55 | 2,393,821 | -0.01(-0.06%) |
Nov 19, 2003 | 13.45 | 13.56 | 13.19 | 13.56 | 2,169,238 | +0.13(+1.00%) |
Nov 18, 2003 | 12.76 | 13.42 | 12.80 | 13.42 | 2,852,261 | +0.66(+5.18%) |
Nov 17, 2003 | 12.85 | 12.96 | 12.46 | 12.76 | 2,919,967 | -0.21(-1.64%) |
Nov 14, 2003 | 12.73 | 12.98 | 12.68 | 12.97 | 2,359,143 | +0.39(+3.13%) |
Nov 13, 2003 | 12.79 | 12.89 | 12.43 | 12.58 | 3,110,761 | -0.15(-1.18%) |
Nov 12, 2003 | 12.24 | 12.73 | 12.17 | 12.73 | 3,224,323 | +0.70(+5.83%) |
Nov 11, 2003 | 12.27 | 12.35 | 11.98 | 12.03 | 1,548,584 | -0.17(-1.36%) |
Nov 10, 2003 | 12.12 | 12.42 | 12.09 | 12.19 | 2,067,743 | +0.07(+0.58%) |
Nov 07, 2003 | 11.95 | 12.10 | 11.93 | 12.12 | 2,324,973 | +0.12(+0.98%) |
Nov 06, 2003 | 12.19 | 12.26 | 11.96 | 12.01 | 1,681,454 | -0.30(-2.43%) |
Nov 05, 2003 | 12.13 | 12.42 | 12.19 | 12.30 | 1,690,600 | +0.07(+0.58%) |
Nov 04, 2003 | 12.13 | 12.27 | 12.09 | 12.23 | 1,883,173 | +0.31(+2.57%) |