Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.79 | 12.90 | 12.74 | 12.86 | 2,470,967 | +0.08(+0.62%) |
Jan 29, 2004 | 12.84 | 12.92 | 12.71 | 12.78 | 4,190,516 | -0.01(-0.08%) |
Jan 28, 2004 | 12.97 | 12.97 | 12.77 | 12.79 | 3,497,006 | -0.20(-1.56%) |
Jan 27, 2004 | 13.01 | 13.03 | 12.90 | 12.99 | 5,247,426 | -0.02(-0.15%) |
Jan 26, 2004 | 13.10 | 13.11 | 12.95 | 13.01 | 4,023,242 | -0.07(-0.57%) |
Jan 23, 2004 | 13.05 | 13.14 | 13.01 | 13.08 | 2,581,138 | +0.07(+0.57%) |
Jan 22, 2004 | 13.01 | 13.04 | 12.94 | 13.01 | 2,292,192 | +0.00(+0.00%) |
Jan 21, 2004 | 12.97 | 13.06 | 12.95 | 13.01 | 2,783,723 | +0.07(+0.58%) |
Jan 20, 2004 | 13.03 | 13.05 | 12.94 | 12.94 | 2,444,131 | -0.04(-0.31%) |
Jan 16, 2004 | 12.97 | 13.03 | 12.93 | 12.97 | 2,711,890 | +0.01(+0.04%) |
Jan 15, 2004 | 13.00 | 13.03 | 12.92 | 12.97 | 2,469,555 | +0.01(+0.11%) |
Jan 14, 2004 | 13.02 | 13.07 | 12.94 | 12.95 | 3,250,030 | -0.02(-0.19%) |
Jan 13, 2004 | 13.08 | 13.12 | 12.94 | 12.98 | 2,902,569 | -0.06(-0.49%) |
Jan 12, 2004 | 13.14 | 13.14 | 12.91 | 13.04 | 3,892,288 | +0.00(+0.00%) |
Jan 09, 2004 | 13.02 | 13.14 | 13.01 | 13.04 | 2,682,228 | -0.03(-0.23%) |
Jan 08, 2004 | 12.93 | 13.10 | 12.92 | 13.07 | 2,949,785 | +0.02(+0.15%) |
Jan 07, 2004 | 12.98 | 13.05 | 12.89 | 13.05 | 2,893,893 | +0.01(+0.11%) |
Jan 06, 2004 | 13.11 | 13.20 | 12.98 | 13.04 | 3,986,115 | -0.07(-0.53%) |
Jan 05, 2004 | 13.00 | 13.12 | 12.93 | 13.11 | 4,490,962 | +0.22(+1.73%) |
Jan 02, 2004 | 13.11 | 13.12 | 12.88 | 12.89 | 3,984,501 | -0.19(-1.48%) |
Dec 31, 2003 | 12.99 | 13.08 | 12.96 | 13.08 | 3,098,092 | +0.08(+0.65%) |
Dec 30, 2003 | 13.03 | 13.07 | 12.90 | 12.99 | 4,632,207 | -0.01(-0.11%) |
Dec 29, 2003 | 12.89 | 13.02 | 12.87 | 13.01 | 3,458,265 | +0.12(+0.92%) |
Dec 26, 2003 | 12.90 | 12.94 | 12.83 | 12.89 | 1,890,453 | -0.06(-0.46%) |
Dec 24, 2003 | 12.64 | 12.98 | 12.63 | 12.95 | 2,929,002 | -0.13(-1.02%) |
Dec 23, 2003 | 12.99 | 13.09 | 12.90 | 13.08 | 3,741,560 | +0.12(+0.96%) |
Dec 22, 2003 | 12.63 | 13.06 | 12.74 | 12.96 | 6,122,132 | +0.33(+2.63%) |
Dec 19, 2003 | 12.73 | 12.76 | 12.55 | 12.63 | 3,994,590 | -0.16(-1.24%) |
Dec 18, 2003 | 12.85 | 12.87 | 12.64 | 12.79 | 3,137,640 | -0.06(-0.46%) |
Dec 17, 2003 | 12.85 | 12.86 | 12.73 | 12.85 | 2,772,625 | +0.00(+0.00%) |
Dec 16, 2003 | 12.89 | 12.94 | 12.80 | 12.85 | 2,760,518 | -0.03(-0.27%) |
Dec 15, 2003 | 12.98 | 13.01 | 12.80 | 12.88 | 3,782,118 | -0.03(-0.23%) |
Dec 12, 2003 | 12.83 | 12.89 | 12.76 | 12.91 | 2,760,115 | +0.10(+0.81%) |
Dec 11, 2003 | 12.66 | 12.84 | 12.61 | 12.81 | 2,529,281 | +0.16(+1.29%) |
Dec 10, 2003 | 12.68 | 12.75 | 12.56 | 12.64 | 2,667,095 | +0.00(+0.04%) |
Dec 09, 2003 | 12.61 | 12.66 | 12.54 | 12.64 | 3,441,921 | +0.05(+0.43%) |
Dec 08, 2003 | 12.56 | 12.61 | 12.53 | 12.58 | 2,358,981 | +0.00(+0.04%) |
Dec 05, 2003 | 12.39 | 12.64 | 12.39 | 12.58 | 4,777,890 | +0.24(+1.97%) |
Dec 04, 2003 | 12.30 | 12.33 | 12.23 | 12.34 | 3,010,722 | -0.01(-0.08%) |
Dec 03, 2003 | 12.28 | 12.35 | 12.27 | 12.35 | 1,999,817 | +0.02(+0.16%) |
Dec 02, 2003 | 12.31 | 12.35 | 12.19 | 12.33 | 4,162,468 | +0.11(+0.93%) |
Dec 01, 2003 | 12.20 | 12.29 | 12.08 | 12.21 | 3,003,458 | +0.07(+0.57%) |
Nov 28, 2003 | 12.21 | 12.24 | 12.10 | 12.14 | 719,740 | -0.06(-0.53%) |
Nov 26, 2003 | 12.20 | 12.26 | 12.07 | 12.21 | 2,355,752 | +0.03(+0.24%) |
Nov 25, 2003 | 11.98 | 12.22 | 11.93 | 12.18 | 4,046,245 | +0.20(+1.70%) |
Nov 24, 2003 | 11.93 | 11.99 | 11.90 | 11.97 | 2,476,617 | +0.04(+0.33%) |
Nov 21, 2003 | 11.99 | 12.01 | 11.85 | 11.93 | 3,047,648 | -0.05(-0.46%) |
Nov 20, 2003 | 12.12 | 12.12 | 11.93 | 11.99 | 3,022,829 | -0.16(-1.35%) |
Nov 19, 2003 | 12.02 | 12.18 | 11.97 | 12.15 | 3,764,563 | +0.13(+1.11%) |
Nov 18, 2003 | 12.04 | 12.07 | 11.99 | 12.02 | 2,624,116 | -0.00(-0.04%) |
Nov 17, 2003 | 11.97 | 12.02 | 11.90 | 12.02 | 2,762,132 | +0.00(+0.04%) |
Nov 14, 2003 | 12.05 | 12.05 | 11.95 | 12.02 | 3,093,047 | -0.01(-0.12%) |
Nov 13, 2003 | 12.01 | 12.06 | 11.92 | 12.03 | 3,155,397 | -0.00(-0.04%) |
Nov 12, 2003 | 11.89 | 12.04 | 11.85 | 12.04 | 3,143,088 | +0.21(+1.80%) |
Nov 11, 2003 | 11.69 | 11.87 | 11.69 | 11.82 | 2,465,519 | +0.12(+1.06%) |
Nov 10, 2003 | 11.74 | 11.84 | 11.67 | 11.70 | 2,683,439 | -0.04(-0.34%) |
Nov 07, 2003 | 11.85 | 11.94 | 11.75 | 11.74 | 3,166,898 | -0.09(-0.75%) |
Nov 06, 2003 | 11.83 | 11.85 | 11.70 | 11.83 | 2,756,886 | -0.00(-0.04%) |
Nov 05, 2003 | 11.81 | 11.86 | 11.72 | 11.83 | 3,954,032 | +0.01(+0.08%) |
Nov 04, 2003 | 11.89 | 11.94 | 11.82 | 11.82 | 2,684,448 | -0.11(-0.91%) |