Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.63 | 12.84 | 12.45 | 12.70 | 38,540 | -0.18(-1.44%) |
Jan 29, 2004 | 12.55 | 12.91 | 12.55 | 12.88 | 36,792 | +0.16(+1.22%) |
Jan 28, 2004 | 13.09 | 13.23 | 12.55 | 12.73 | 124,253 | -0.48(-3.61%) |
Jan 27, 2004 | 13.55 | 13.55 | 13.14 | 13.20 | 119,114 | -0.36(-2.65%) |
Jan 26, 2004 | 13.22 | 13.57 | 13.22 | 13.56 | 47,275 | +0.14(+1.01%) |
Jan 23, 2004 | 13.14 | 13.55 | 13.12 | 13.43 | 61,253 | +0.29(+2.22%) |
Jan 22, 2004 | 13.08 | 13.38 | 12.99 | 13.14 | 104,520 | +0.18(+1.43%) |
Jan 21, 2004 | 12.65 | 13.13 | 12.60 | 12.95 | 82,218 | +0.20(+1.60%) |
Jan 20, 2004 | 12.41 | 12.79 | 12.41 | 12.75 | 93,318 | +0.29(+2.34%) |
Jan 16, 2004 | 12.31 | 12.59 | 12.23 | 12.45 | 118,292 | +0.18(+1.51%) |
Jan 15, 2004 | 13.15 | 13.20 | 12.26 | 12.27 | 299,322 | -0.92(-7.01%) |
Jan 14, 2004 | 13.61 | 13.62 | 13.16 | 13.19 | 177,445 | -0.43(-3.14%) |
Jan 13, 2004 | 13.57 | 13.62 | 12.87 | 13.62 | 344,574 | +0.10(+0.72%) |
Jan 12, 2004 | 13.62 | 13.87 | 13.52 | 13.52 | 87,286 | -0.15(-1.07%) |
Jan 09, 2004 | 13.78 | 13.96 | 13.62 | 13.67 | 176,424 | -0.39(-2.77%) |
Jan 08, 2004 | 14.00 | 14.28 | 13.95 | 14.06 | 55,719 | +0.00(+0.00%) |
Jan 07, 2004 | 14.20 | 14.39 | 13.91 | 14.06 | 65,296 | -0.28(-1.97%) |
Jan 06, 2004 | 14.30 | 14.40 | 14.11 | 14.34 | 102,259 | -0.05(-0.34%) |
Jan 05, 2004 | 13.92 | 14.55 | 13.92 | 14.39 | 77,182 | +0.47(+3.35%) |
Jan 02, 2004 | 14.59 | 14.73 | 13.67 | 13.92 | 93,215 | -0.59(-4.09%) |
Dec 31, 2003 | 14.55 | 15.02 | 14.38 | 14.52 | 85,815 | -0.02(-0.13%) |
Dec 30, 2003 | 14.35 | 14.60 | 14.24 | 14.54 | 34,459 | +0.14(+0.95%) |
Dec 29, 2003 | 14.10 | 14.55 | 13.78 | 14.40 | 46,630 | +0.49(+3.50%) |
Dec 26, 2003 | 13.93 | 14.24 | 13.82 | 13.91 | 47,609 | -0.05(-0.35%) |
Dec 24, 2003 | 14.34 | 14.35 | 13.52 | 13.96 | 50,034 | -0.54(-3.69%) |
Dec 23, 2003 | 13.56 | 14.79 | 13.52 | 14.50 | 137,346 | +0.81(+5.90%) |
Dec 22, 2003 | 13.43 | 13.87 | 13.43 | 13.69 | 35,215 | +0.17(+1.23%) |
Dec 19, 2003 | 13.86 | 13.87 | 13.43 | 13.52 | 38,337 | -0.06(-0.45%) |
Dec 18, 2003 | 13.23 | 13.77 | 13.23 | 13.59 | 89,318 | +0.34(+2.59%) |
Dec 17, 2003 | 13.58 | 14.01 | 13.11 | 13.24 | 56,188 | -0.30(-2.23%) |
Dec 16, 2003 | 13.38 | 13.67 | 13.20 | 13.54 | 74,148 | +0.40(+3.03%) |
Dec 15, 2003 | 14.21 | 14.21 | 13.05 | 13.15 | 85,455 | -0.96(-6.83%) |
Dec 12, 2003 | 14.11 | 14.29 | 13.98 | 14.11 | 35,849 | +0.10(+0.69%) |
Dec 11, 2003 | 13.49 | 14.07 | 13.48 | 14.01 | 91,571 | +0.53(+3.90%) |
Dec 10, 2003 | 14.20 | 14.20 | 13.28 | 13.49 | 117,583 | -0.70(-4.94%) |
Dec 09, 2003 | 14.30 | 14.35 | 14.11 | 14.19 | 61,154 | -0.07(-0.48%) |
Dec 08, 2003 | 14.33 | 14.35 | 14.15 | 14.25 | 120,094 | +0.15(+1.03%) |
Dec 05, 2003 | 14.50 | 14.50 | 14.28 | 14.11 | 27,677 | -0.37(-2.55%) |
Dec 04, 2003 | 14.35 | 14.51 | 14.21 | 14.48 | 62,419 | -0.04(-0.27%) |
Dec 03, 2003 | 14.52 | 14.75 | 14.39 | 14.52 | 216,552 | -0.28(-1.91%) |
Dec 02, 2003 | 14.16 | 14.84 | 14.09 | 14.80 | 202,164 | +0.64(+4.54%) |
Dec 01, 2003 | 13.87 | 14.16 | 13.83 | 14.16 | 85,022 | +0.25(+1.82%) |
Nov 28, 2003 | 13.96 | 13.96 | 13.77 | 13.90 | 30,371 | +0.18(+1.35%) |
Nov 26, 2003 | 13.93 | 14.11 | 13.67 | 13.72 | 23,211 | -0.18(-1.26%) |
Nov 25, 2003 | 13.35 | 13.96 | 13.17 | 13.89 | 84,946 | +0.64(+4.85%) |
Nov 24, 2003 | 13.04 | 13.37 | 12.95 | 13.25 | 47,204 | +0.06(+0.44%) |
Nov 21, 2003 | 13.05 | 13.24 | 13.00 | 13.19 | 67,149 | +0.15(+1.12%) |
Nov 20, 2003 | 13.41 | 13.62 | 12.97 | 13.05 | 67,369 | -0.38(-2.83%) |
Nov 19, 2003 | 13.18 | 13.62 | 13.18 | 13.43 | 32,865 | +0.11(+0.80%) |
Nov 18, 2003 | 13.48 | 13.48 | 13.24 | 13.32 | 28,792 | +0.23(+1.79%) |
Nov 17, 2003 | 13.38 | 13.47 | 12.94 | 13.09 | 53,157 | -0.26(-1.97%) |
Nov 14, 2003 | 13.77 | 13.77 | 13.28 | 13.35 | 40,684 | -0.39(-2.83%) |
Nov 13, 2003 | 13.33 | 13.77 | 13.15 | 13.74 | 70,518 | +0.51(+3.82%) |
Nov 12, 2003 | 13.15 | 13.40 | 12.90 | 13.23 | 46,367 | -0.15(-1.09%) |
Nov 11, 2003 | 13.51 | 13.52 | 13.14 | 13.38 | 45,976 | -0.10(-0.72%) |
Nov 10, 2003 | 13.87 | 14.06 | 13.33 | 13.48 | 74,377 | -0.24(-1.77%) |
Nov 07, 2003 | 13.91 | 14.01 | 13.60 | 13.72 | 57,382 | -0.10(-0.70%) |
Nov 06, 2003 | 13.01 | 14.11 | 12.88 | 13.82 | 122,718 | +0.92(+7.17%) |
Nov 05, 2003 | 12.28 | 13.06 | 12.21 | 12.89 | 90,561 | +0.44(+3.52%) |
Nov 04, 2003 | 12.44 | 12.82 | 12.35 | 12.45 | 58,211 | +0.00(+0.00%) |