Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.68 | 12.68 | 12.53 | 12.56 | 4,888 | -0.12(-0.97%) |
Jan 29, 2004 | 12.52 | 12.85 | 12.44 | 12.68 | 9,287 | +0.16(+1.31%) |
Jan 28, 2004 | 12.65 | 12.82 | 12.50 | 12.52 | 13,931 | -0.37(-2.86%) |
Jan 27, 2004 | 12.94 | 12.94 | 12.68 | 12.89 | 18,453 | +0.15(+1.16%) |
Jan 26, 2004 | 12.51 | 12.74 | 12.49 | 12.74 | 11,120 | +0.18(+1.43%) |
Jan 23, 2004 | 12.37 | 12.60 | 12.37 | 12.56 | 10,020 | +0.00(+0.00%) |
Jan 22, 2004 | 12.18 | 12.63 | 12.05 | 12.56 | 20,652 | +0.28(+2.27%) |
Jan 21, 2004 | 12.59 | 12.89 | 12.28 | 12.28 | 55,970 | -0.52(-4.09%) |
Jan 20, 2004 | 12.59 | 12.81 | 12.59 | 12.81 | 4,399 | +0.00(+0.00%) |
Jan 16, 2004 | 12.59 | 12.81 | 12.44 | 12.81 | 8,921 | +0.25(+1.95%) |
Jan 15, 2004 | 12.47 | 12.60 | 12.47 | 12.56 | 31,360 | -0.02(-0.13%) |
Jan 14, 2004 | 12.73 | 12.74 | 12.45 | 12.58 | 48,798 | -0.09(-0.71%) |
Jan 13, 2004 | 12.63 | 12.99 | 12.63 | 12.67 | 57,070 | -0.10(-0.77%) |
Jan 12, 2004 | 12.45 | 12.95 | 12.27 | 12.77 | 60,330 | +0.38(+3.04%) |
Jan 09, 2004 | 12.45 | 12.45 | 12.24 | 12.39 | 29,647 | -0.01(-0.07%) |
Jan 08, 2004 | 11.88 | 12.45 | 11.87 | 12.40 | 19,180 | +0.07(+0.53%) |
Jan 07, 2004 | 12.45 | 12.45 | 11.75 | 12.33 | 97,198 | -0.11(-0.92%) |
Jan 06, 2004 | 12.59 | 12.59 | 12.19 | 12.45 | 81,389 | -0.28(-2.19%) |
Jan 05, 2004 | 12.60 | 13.88 | 12.27 | 12.72 | 100,698 | -0.32(-2.45%) |
Jan 02, 2004 | 13.90 | 13.90 | 12.90 | 13.04 | 80,656 | -0.79(-5.68%) |
Dec 31, 2003 | 13.78 | 13.90 | 13.55 | 13.83 | 38,739 | -0.12(-0.88%) |
Dec 30, 2003 | 13.69 | 14.00 | 13.69 | 13.95 | 80,705 | +0.06(+0.42%) |
Dec 29, 2003 | 13.50 | 14.01 | 13.50 | 13.89 | 147,679 | +0.07(+0.53%) |
Dec 26, 2003 | 12.23 | 13.82 | 12.23 | 13.82 | 99,353 | +1.64(+13.51%) |
Dec 24, 2003 | 11.47 | 12.18 | 11.46 | 12.18 | 8,432 | -0.06(-0.47%) |
Dec 23, 2003 | 12.07 | 12.23 | 11.87 | 12.23 | 23,708 | +0.29(+2.40%) |
Dec 22, 2003 | 12.27 | 12.27 | 11.64 | 11.95 | 13,656 | -0.16(-1.35%) |
Dec 19, 2003 | 12.07 | 12.88 | 12.06 | 12.11 | 46,817 | +0.07(+0.61%) |
Dec 18, 2003 | 12.22 | 12.23 | 11.87 | 12.04 | 55,062 | -0.21(-1.74%) |
Dec 17, 2003 | 11.95 | 12.25 | 11.84 | 12.25 | 29,881 | +0.33(+2.75%) |
Dec 16, 2003 | 11.64 | 11.92 | 11.51 | 11.92 | 13,623 | +0.42(+3.63%) |
Dec 15, 2003 | 11.46 | 11.57 | 11.46 | 11.51 | 5,846 | -0.07(-0.57%) |
Dec 12, 2003 | 11.66 | 11.66 | 11.46 | 11.57 | 6,712 | -0.01(-0.07%) |
Dec 11, 2003 | 11.37 | 11.58 | 11.37 | 11.58 | 13,564 | +0.12(+1.07%) |
Dec 10, 2003 | 11.57 | 11.61 | 11.42 | 11.46 | 43,985 | -0.08(-0.71%) |
Dec 09, 2003 | 11.55 | 11.74 | 11.46 | 11.54 | 37,505 | -0.02(-0.14%) |
Dec 08, 2003 | 11.45 | 11.83 | 11.31 | 11.55 | 107,053 | +0.23(+2.02%) |
Dec 05, 2003 | 11.44 | 11.46 | 11.33 | 11.33 | 9,422 | -0.11(-1.00%) |
Dec 04, 2003 | 11.45 | 11.46 | 11.32 | 11.44 | 19,149 | +0.14(+1.23%) |
Dec 03, 2003 | 11.46 | 11.67 | 11.29 | 11.30 | 12,304 | -0.04(-0.36%) |
Dec 02, 2003 | 11.30 | 12.27 | 11.30 | 11.34 | 124,615 | -0.11(-1.00%) |
Dec 01, 2003 | 11.47 | 11.47 | 11.33 | 11.46 | 51,755 | +0.00(+0.00%) |
Nov 28, 2003 | 11.54 | 11.54 | 11.37 | 11.46 | 11,273 | -0.08(-0.71%) |
Nov 26, 2003 | 11.46 | 11.54 | 11.37 | 11.54 | 53,991 | +0.08(+0.71%) |
Nov 25, 2003 | 11.46 | 11.66 | 11.26 | 11.46 | 59,702 | +0.02(+0.14%) |
Nov 24, 2003 | 10.95 | 11.62 | 10.95 | 11.44 | 155,975 | +0.55(+5.03%) |
Nov 21, 2003 | 10.78 | 10.89 | 10.83 | 10.89 | 8,554 | +0.11(+1.06%) |
Nov 20, 2003 | 10.49 | 10.78 | 10.49 | 10.78 | 7,515 | +0.25(+2.41%) |
Nov 19, 2003 | 10.07 | 10.61 | 10.07 | 10.52 | 10,192 | -0.07(-0.69%) |
Nov 18, 2003 | 9.983 | 10.79 | 9.983 | 10.60 | 6,843 | -0.11(-0.99%) |
Nov 17, 2003 | 10.93 | 10.93 | 10.69 | 10.70 | 11,494 | -0.12(-1.13%) |
Nov 14, 2003 | 11.10 | 11.10 | 10.73 | 10.83 | 13,744 | -0.02(-0.15%) |
Nov 13, 2003 | 10.60 | 10.84 | 10.44 | 10.84 | 56,549 | +0.25(+2.32%) |
Nov 12, 2003 | 10.68 | 10.68 | 10.44 | 10.60 | 35,525 | -0.03(-0.31%) |
Nov 11, 2003 | 10.39 | 10.64 | 10.31 | 10.63 | 15,295 | +0.02(+0.15%) |
Nov 10, 2003 | 10.67 | 10.68 | 10.47 | 10.61 | 26,858 | +0.10(+0.93%) |
Nov 07, 2003 | 10.25 | 10.64 | 10.23 | 10.52 | 22,424 | +0.25(+2.39%) |
Nov 06, 2003 | 10.43 | 10.64 | 10.03 | 10.27 | 21,111 | -0.12(-1.18%) |
Nov 05, 2003 | 10.79 | 10.79 | 10.24 | 10.39 | 34,315 | -0.38(-3.57%) |
Nov 04, 2003 | 10.97 | 11.33 | 10.66 | 10.78 | 26,078 | -0.20(-1.79%) |