Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.40 | 12.84 | 12.30 | 12.78 | 4,968,924 | +0.44(+3.59%) |
Jan 29, 2004 | 12.47 | 12.51 | 12.16 | 12.34 | 6,490,676 | -0.19(-1.51%) |
Jan 28, 2004 | 12.81 | 12.99 | 12.41 | 12.53 | 7,106,669 | -0.27(-2.13%) |
Jan 27, 2004 | 12.61 | 12.90 | 12.54 | 12.80 | 22,040,548 | -0.06(-0.48%) |
Jan 26, 2004 | 12.83 | 12.88 | 12.63 | 12.86 | 5,106,708 | +0.15(+1.19%) |
Jan 23, 2004 | 12.60 | 12.74 | 12.44 | 12.71 | 3,451,690 | +0.20(+1.61%) |
Jan 22, 2004 | 12.56 | 12.68 | 12.51 | 12.51 | 2,174,852 | -0.06(-0.49%) |
Jan 21, 2004 | 12.43 | 12.64 | 12.43 | 12.57 | 1,904,447 | +0.15(+1.17%) |
Jan 20, 2004 | 12.40 | 12.55 | 12.36 | 12.43 | 2,654,029 | +0.04(+0.33%) |
Jan 16, 2004 | 12.41 | 12.47 | 12.32 | 12.39 | 2,404,276 | +0.09(+0.73%) |
Jan 15, 2004 | 12.33 | 12.46 | 12.24 | 12.30 | 4,980,863 | +0.09(+0.71%) |
Jan 14, 2004 | 11.81 | 12.22 | 11.79 | 12.21 | 3,424,908 | +0.40(+3.39%) |
Jan 13, 2004 | 11.79 | 11.83 | 11.78 | 11.81 | 1,527,559 | +0.02(+0.13%) |
Jan 12, 2004 | 11.70 | 11.87 | 11.70 | 11.79 | 2,139,680 | +0.12(+1.01%) |
Jan 09, 2004 | 11.72 | 11.83 | 11.68 | 11.68 | 2,593,043 | -0.04(-0.32%) |
Jan 08, 2004 | 11.69 | 11.72 | 11.53 | 11.71 | 2,070,304 | +0.06(+0.53%) |
Jan 07, 2004 | 11.66 | 11.73 | 11.61 | 11.65 | 3,767,593 | +0.00(+0.00%) |
Jan 06, 2004 | 11.56 | 11.71 | 11.47 | 11.65 | 2,970,577 | +0.09(+0.80%) |
Jan 05, 2004 | 11.68 | 11.76 | 11.51 | 11.56 | 3,334,235 | -0.06(-0.48%) |
Jan 02, 2004 | 11.73 | 11.84 | 11.57 | 11.62 | 1,603,388 | -0.18(-1.50%) |
Dec 31, 2003 | 11.79 | 11.82 | 11.62 | 11.79 | 1,801,836 | +0.03(+0.26%) |
Dec 30, 2003 | 11.81 | 11.81 | 11.73 | 11.76 | 1,876,697 | -0.00(-0.03%) |
Dec 29, 2003 | 11.71 | 11.79 | 11.66 | 11.76 | 1,378,159 | +0.11(+0.96%) |
Dec 26, 2003 | 11.64 | 11.75 | 11.61 | 11.65 | 672,784 | +0.06(+0.53%) |
Dec 24, 2003 | 11.54 | 11.62 | 11.51 | 11.59 | 625,028 | +0.03(+0.27%) |
Dec 23, 2003 | 11.49 | 11.61 | 11.48 | 11.56 | 1,461,410 | +0.07(+0.65%) |
Dec 22, 2003 | 11.53 | 11.59 | 11.44 | 11.49 | 1,860,886 | -0.12(-1.04%) |
Dec 19, 2003 | 11.69 | 11.72 | 11.56 | 11.61 | 2,259,716 | -0.09(-0.74%) |
Dec 18, 2003 | 11.74 | 11.75 | 11.58 | 11.69 | 2,738,894 | +0.01(+0.11%) |
Dec 17, 2003 | 11.64 | 11.76 | 11.63 | 11.68 | 3,217,103 | +0.12(+1.02%) |
Dec 16, 2003 | 11.53 | 11.62 | 11.44 | 11.56 | 1,981,890 | +0.08(+0.67%) |
Dec 15, 2003 | 11.79 | 11.79 | 11.47 | 11.49 | 2,433,640 | -0.04(-0.38%) |
Dec 12, 2003 | 11.44 | 11.59 | 11.37 | 11.53 | 1,993,829 | +0.06(+0.54%) |
Dec 11, 2003 | 11.38 | 11.51 | 11.36 | 11.47 | 2,354,584 | +0.04(+0.33%) |
Dec 10, 2003 | 11.66 | 11.66 | 11.22 | 11.43 | 2,781,165 | -0.22(-1.92%) |
Dec 09, 2003 | 11.93 | 11.93 | 11.65 | 11.65 | 3,199,356 | -0.23(-1.96%) |
Dec 08, 2003 | 11.73 | 11.93 | 11.78 | 11.88 | 1,753,757 | +0.15(+1.32%) |
Dec 05, 2003 | 11.81 | 11.81 | 11.61 | 11.73 | 1,444,308 | -0.14(-1.15%) |
Dec 04, 2003 | 11.95 | 12.00 | 11.73 | 11.87 | 2,153,555 | -0.11(-0.91%) |
Dec 03, 2003 | 12.18 | 12.22 | 11.96 | 11.97 | 2,550,450 | -0.19(-1.58%) |
Dec 02, 2003 | 12.28 | 12.28 | 12.14 | 12.17 | 2,168,721 | +0.03(+0.28%) |
Dec 01, 2003 | 12.09 | 12.11 | 11.99 | 12.13 | 2,387,820 | +0.09(+0.77%) |
Nov 28, 2003 | 11.98 | 12.06 | 11.98 | 12.04 | 1,028,053 | +0.07(+0.54%) |
Nov 26, 2003 | 11.78 | 11.99 | 11.76 | 11.97 | 3,357,146 | +0.27(+2.28%) |
Nov 25, 2003 | 11.31 | 11.71 | 11.39 | 11.71 | 5,788,527 | +0.40(+3.51%) |
Nov 24, 2003 | 11.14 | 11.31 | 11.14 | 11.31 | 1,884,441 | +0.19(+1.73%) |
Nov 21, 2003 | 11.05 | 11.16 | 11.03 | 11.12 | 2,773,098 | +0.09(+0.79%) |
Nov 20, 2003 | 11.19 | 11.23 | 11.03 | 11.03 | 4,069,297 | -0.17(-1.52%) |
Nov 19, 2003 | 11.23 | 11.30 | 11.13 | 11.20 | 1,558,859 | +0.05(+0.42%) |
Nov 18, 2003 | 11.31 | 11.37 | 11.13 | 11.16 | 2,980,903 | -0.16(-1.42%) |
Nov 17, 2003 | 11.29 | 11.32 | 11.23 | 11.32 | 1,525,300 | -0.15(-1.30%) |
Nov 14, 2003 | 11.31 | 11.54 | 11.32 | 11.47 | 2,747,283 | +0.15(+1.37%) |
Nov 13, 2003 | 11.40 | 11.40 | 11.29 | 11.31 | 1,988,989 | -0.10(-0.90%) |
Nov 12, 2003 | 11.32 | 11.41 | 11.28 | 11.41 | 1,573,057 | +0.11(+0.99%) |
Nov 11, 2003 | 11.34 | 11.34 | 11.24 | 11.30 | 1,831,522 | -0.08(-0.68%) |
Nov 10, 2003 | 11.51 | 11.51 | 11.30 | 11.38 | 2,782,778 | -0.20(-1.69%) |
Nov 07, 2003 | 11.62 | 11.68 | 11.47 | 11.57 | 3,939,580 | -0.07(-0.61%) |
Nov 06, 2003 | 11.59 | 11.66 | 11.47 | 11.65 | 1,885,087 | +0.02(+0.16%) |
Nov 05, 2003 | 11.30 | 11.64 | 11.36 | 11.63 | 4,049,291 | +0.33(+2.96%) |
Nov 04, 2003 | 11.30 | 11.31 | 11.21 | 11.29 | 3,157,950 | +0.03(+0.25%) |