Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.68 | 13.75 | 13.45 | 13.58 | 42,672 | -0.22(-1.56%) |
Jan 29, 2004 | 13.84 | 13.86 | 13.64 | 13.80 | 137,516 | +0.10(+0.73%) |
Jan 28, 2004 | 13.87 | 13.87 | 13.60 | 13.70 | 435,966 | -0.17(-1.22%) |
Jan 27, 2004 | 14.03 | 14.03 | 13.57 | 13.87 | 157,421 | -0.08(-0.61%) |
Jan 26, 2004 | 13.84 | 14.06 | 13.53 | 13.95 | 60,236 | +0.04(+0.28%) |
Jan 23, 2004 | 13.84 | 13.91 | 13.71 | 13.91 | 178,367 | -0.03(-0.22%) |
Jan 22, 2004 | 13.95 | 14.07 | 13.84 | 13.94 | 177,977 | +0.05(+0.33%) |
Jan 21, 2004 | 13.69 | 14.03 | 13.63 | 13.90 | 117,350 | +0.06(+0.44%) |
Jan 20, 2004 | 13.60 | 13.84 | 13.51 | 13.84 | 89,118 | +0.01(+0.06%) |
Jan 16, 2004 | 13.95 | 14.03 | 13.65 | 13.83 | 416,971 | +0.06(+0.45%) |
Jan 15, 2004 | 13.78 | 13.83 | 13.47 | 13.77 | 44,234 | -0.02(-0.11%) |
Jan 14, 2004 | 13.72 | 13.89 | 13.51 | 13.78 | 103,299 | +0.18(+1.30%) |
Jan 13, 2004 | 13.67 | 13.68 | 13.38 | 13.60 | 96,534 | -0.05(-0.34%) |
Jan 12, 2004 | 13.76 | 13.76 | 13.41 | 13.65 | 86,646 | -0.07(-0.50%) |
Jan 09, 2004 | 13.54 | 13.88 | 13.54 | 13.72 | 122,814 | +0.10(+0.73%) |
Jan 08, 2004 | 13.79 | 13.79 | 13.45 | 13.62 | 81,703 | -0.20(-1.45%) |
Jan 07, 2004 | 13.53 | 13.88 | 13.53 | 13.82 | 147,533 | +0.25(+1.81%) |
Jan 06, 2004 | 13.22 | 13.75 | 13.22 | 13.57 | 148,574 | +0.27(+2.02%) |
Jan 05, 2004 | 13.31 | 13.41 | 13.07 | 13.31 | 135,044 | +0.16(+1.23%) |
Jan 02, 2004 | 13.22 | 13.41 | 13.04 | 13.14 | 69,213 | +0.08(+0.59%) |
Dec 31, 2003 | 13.14 | 13.23 | 13.03 | 13.07 | 97,315 | +0.05(+0.35%) |
Dec 30, 2003 | 13.14 | 13.14 | 12.97 | 13.02 | 161,194 | -0.12(-0.94%) |
Dec 29, 2003 | 13.17 | 13.22 | 13.11 | 13.14 | 84,435 | +0.02(+0.18%) |
Dec 26, 2003 | 13.15 | 13.18 | 13.03 | 13.12 | 27,321 | +0.05(+0.35%) |
Dec 24, 2003 | 13.19 | 13.37 | 13.07 | 13.07 | 21,466 | -0.12(-0.87%) |
Dec 23, 2003 | 12.94 | 13.21 | 12.58 | 13.19 | 273,601 | +0.28(+2.14%) |
Dec 22, 2003 | 13.53 | 13.53 | 12.87 | 12.91 | 163,666 | -0.69(-5.08%) |
Dec 19, 2003 | 13.44 | 13.60 | 13.14 | 13.60 | 65,440 | +0.16(+1.20%) |
Dec 18, 2003 | 13.34 | 13.52 | 13.17 | 13.44 | 61,407 | +0.02(+0.11%) |
Dec 17, 2003 | 13.40 | 13.51 | 13.26 | 13.43 | 131,661 | +0.02(+0.17%) |
Dec 16, 2003 | 13.26 | 13.45 | 13.26 | 13.40 | 145,452 | -0.01(-0.06%) |
Dec 15, 2003 | 13.49 | 13.60 | 13.41 | 13.41 | 175,505 | -0.01(-0.06%) |
Dec 12, 2003 | 13.18 | 13.42 | 12.99 | 13.42 | 294,026 | +0.35(+2.71%) |
Dec 11, 2003 | 12.42 | 13.07 | 12.42 | 13.07 | 359,207 | +0.65(+5.20%) |
Dec 10, 2003 | 12.57 | 12.61 | 12.23 | 12.42 | 231,578 | -0.25(-2.00%) |
Dec 09, 2003 | 12.64 | 12.74 | 12.64 | 12.67 | 443,512 | -0.01(-0.06%) |
Dec 08, 2003 | 12.83 | 12.87 | 12.64 | 12.68 | 393,944 | -0.15(-1.20%) |
Dec 05, 2003 | 12.44 | 12.91 | 12.41 | 12.84 | 396,155 | +0.48(+3.92%) |
Dec 04, 2003 | 12.14 | 12.36 | 12.03 | 12.35 | 230,928 | +0.26(+2.16%) |
Dec 03, 2003 | 11.88 | 12.08 | 11.88 | 12.09 | 484,884 | +0.08(+0.70%) |
Dec 02, 2003 | 12.03 | 12.03 | 11.97 | 12.01 | 107,853 | +0.13(+1.10%) |
Dec 01, 2003 | 11.54 | 11.99 | 11.54 | 11.88 | 270,088 | +0.17(+1.44%) |
Nov 28, 2003 | 11.96 | 11.96 | 11.65 | 11.71 | 143,110 | -0.33(-2.75%) |
Nov 26, 2003 | 11.84 | 12.08 | 11.78 | 12.04 | 115,138 | +0.16(+1.36%) |
Nov 25, 2003 | 11.61 | 12.04 | 11.61 | 11.88 | 107,983 | +0.14(+1.18%) |
Nov 24, 2003 | 11.72 | 11.91 | 11.61 | 11.74 | 109,544 | +0.04(+0.33%) |
Nov 21, 2003 | 11.68 | 11.70 | 11.65 | 11.70 | 159,373 | +0.05(+0.40%) |
Nov 20, 2003 | 11.68 | 11.75 | 11.55 | 11.65 | 158,722 | +0.11(+0.93%) |
Nov 19, 2003 | 10.99 | 11.65 | 10.99 | 11.54 | 186,564 | +0.55(+5.03%) |
Nov 18, 2003 | 11.15 | 11.45 | 10.99 | 10.99 | 144,801 | -0.08(-0.69%) |
Nov 17, 2003 | 11.48 | 11.64 | 11.07 | 11.07 | 173,293 | -0.33(-2.90%) |
Nov 14, 2003 | 11.73 | 12.49 | 11.02 | 11.40 | 336,830 | -0.09(-0.80%) |
Nov 13, 2003 | 10.95 | 12.21 | 10.76 | 11.49 | 561,123 | +0.17(+1.49%) |
Nov 12, 2003 | 10.37 | 11.38 | 10.37 | 11.32 | 333,707 | +1.04(+10.09%) |
Nov 11, 2003 | 10.13 | 10.35 | 10.13 | 10.28 | 122,684 | +0.19(+1.90%) |
Nov 10, 2003 | 10.46 | 10.49 | 9.969 | 10.09 | 78,580 | -0.26(-2.52%) |
Nov 07, 2003 | 10.38 | 10.38 | 10.24 | 10.35 | 79,491 | -0.04(-0.37%) |
Nov 06, 2003 | 10.44 | 10.44 | 10.18 | 10.39 | 57,244 | +0.17(+1.65%) |
Nov 05, 2003 | 10.27 | 10.22 | 9.985 | 10.22 | 326,682 | +0.02(+0.15%) |
Nov 04, 2003 | 10.27 | 10.33 | 10.21 | 10.21 | 63,098 | -0.02(-0.23%) |