Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.10 | 12.50 | 11.00 | 11.10 | 86,400 | -0.35(-3.06%) |
Jan 29, 2004 | 12.23 | 13.00 | 10.90 | 11.45 | 72,700 | -1.57(-12.06%) |
Jan 28, 2004 | 14.10 | 14.20 | 13.00 | 13.02 | 38,700 | -0.98(-7.00%) |
Jan 27, 2004 | 14.64 | 14.80 | 14.00 | 14.00 | 40,900 | -0.62(-4.24%) |
Jan 26, 2004 | 15.40 | 15.40 | 14.62 | 14.62 | 18,200 | -0.58(-3.82%) |
Jan 23, 2004 | 15.70 | 15.70 | 15.10 | 15.20 | 11,900 | -0.50(-3.18%) |
Jan 22, 2004 | 15.50 | 15.80 | 15.40 | 15.70 | 16,700 | +0.65(+4.32%) |
Jan 21, 2004 | 15.60 | 15.60 | 14.91 | 15.05 | 16,500 | +0.05(+0.33%) |
Jan 20, 2004 | 14.45 | 15.10 | 14.45 | 15.00 | 41,600 | +0.28(+1.90%) |
Jan 16, 2004 | 15.65 | 15.90 | 14.60 | 14.72 | 35,400 | -1.03(-6.54%) |
Jan 15, 2004 | 15.50 | 15.95 | 15.10 | 15.75 | 19,346 | +0.30(+1.94%) |
Jan 14, 2004 | 15.30 | 15.80 | 15.20 | 15.45 | 46,799 | -0.25(-1.59%) |
Jan 13, 2004 | 16.55 | 16.55 | 15.20 | 15.70 | 66,541 | -0.80(-4.85%) |
Jan 12, 2004 | 17.20 | 17.65 | 16.40 | 16.50 | 53,807 | -0.80(-4.62%) |
Jan 09, 2004 | 18.10 | 18.10 | 17.25 | 17.30 | 15,982 | -0.70(-3.89%) |
Jan 08, 2004 | 17.55 | 18.00 | 17.15 | 18.00 | 23,860 | +0.50(+2.86%) |
Jan 07, 2004 | 17.10 | 18.05 | 17.10 | 17.50 | 26,705 | +0.40(+2.34%) |
Jan 06, 2004 | 17.80 | 17.90 | 16.60 | 17.10 | 34,300 | -0.66(-3.72%) |
Jan 05, 2004 | 17.90 | 18.00 | 17.40 | 17.76 | 45,600 | +0.26(+1.49%) |
Jan 02, 2004 | 17.21 | 18.45 | 17.03 | 17.50 | 49,800 | +0.85(+5.11%) |
Dec 31, 2003 | 16.60 | 17.21 | 16.30 | 16.65 | 17,900 | +0.15(+0.91%) |
Dec 30, 2003 | 17.00 | 17.00 | 15.60 | 16.50 | 38,963 | -0.20(-1.20%) |
Dec 29, 2003 | 17.55 | 17.70 | 16.50 | 16.70 | 25,618 | -1.10(-6.18%) |
Dec 26, 2003 | 17.75 | 18.50 | 17.60 | 17.80 | 43,390 | +0.90(+5.33%) |
Dec 24, 2003 | 17.70 | 17.70 | 15.65 | 16.90 | 58,835 | -0.60(-3.43%) |
Dec 23, 2003 | 16.20 | 17.80 | 16.10 | 17.50 | 97,144 | +1.65(+10.41%) |
Dec 22, 2003 | 15.50 | 16.15 | 15.25 | 15.85 | 53,594 | +0.85(+5.67%) |
Dec 19, 2003 | 14.15 | 15.00 | 14.10 | 15.00 | 20,550 | +1.00(+7.14%) |
Dec 18, 2003 | 13.90 | 14.10 | 13.90 | 14.00 | 28,669 | +0.30(+2.19%) |
Dec 17, 2003 | 14.10 | 14.35 | 13.40 | 13.70 | 38,991 | -0.30(-2.14%) |
Dec 16, 2003 | 15.20 | 15.20 | 13.70 | 14.00 | 35,632 | -1.40(-9.09%) |
Dec 15, 2003 | 16.05 | 16.15 | 15.25 | 15.40 | 43,861 | +0.00(+0.00%) |
Dec 12, 2003 | 14.05 | 16.50 | 14.05 | 15.40 | 85,480 | +1.80(+13.24%) |
Dec 11, 2003 | 13.90 | 14.35 | 13.60 | 13.60 | 35,200 | -0.05(-0.37%) |
Dec 10, 2003 | 13.50 | 14.00 | 13.45 | 13.65 | 27,650 | +0.40(+3.02%) |
Dec 09, 2003 | 13.20 | 13.65 | 13.10 | 13.25 | 18,935 | -0.15(-1.12%) |
Dec 08, 2003 | 14.00 | 14.00 | 13.40 | 13.40 | 18,737 | -0.05(-0.37%) |
Dec 05, 2003 | 13.10 | 13.70 | 13.25 | 13.45 | 9,100 | +0.35(+2.67%) |
Dec 04, 2003 | 14.10 | 14.70 | 12.95 | 13.10 | 32,804 | -0.75(-5.42%) |
Dec 03, 2003 | 14.90 | 15.25 | 13.75 | 13.85 | 53,131 | -0.45(-3.15%) |
Dec 02, 2003 | 13.15 | 14.45 | 13.05 | 14.30 | 52,339 | +1.25(+9.58%) |
Dec 01, 2003 | 12.95 | 13.25 | 12.50 | 13.05 | 78,570 | +0.75(+6.10%) |
Nov 28, 2003 | 11.30 | 12.50 | 11.30 | 12.30 | 39,286 | +1.10(+9.82%) |
Nov 26, 2003 | 12.40 | 12.50 | 11.15 | 11.20 | 108,153 | -1.40(-11.11%) |
Nov 25, 2003 | 13.60 | 13.60 | 12.60 | 12.60 | 38,657 | -1.00(-7.35%) |
Nov 24, 2003 | 14.45 | 14.45 | 13.45 | 13.60 | 31,520 | +0.00(+0.00%) |
Nov 21, 2003 | 14.05 | 13.95 | 13.55 | 13.60 | 13,153 | -0.45(-3.20%) |
Nov 20, 2003 | 14.70 | 14.90 | 14.05 | 14.05 | 30,365 | -0.10(-0.71%) |
Nov 19, 2003 | 14.00 | 15.00 | 13.80 | 14.15 | 36,775 | +0.15(+1.07%) |
Nov 18, 2003 | 14.90 | 15.00 | 13.65 | 14.00 | 57,990 | +0.40(+2.94%) |
Nov 17, 2003 | 13.50 | 14.60 | 13.40 | 13.60 | 84,480 | +0.35(+2.64%) |
Nov 14, 2003 | 13.60 | 14.00 | 12.30 | 13.25 | 83,750 | -0.30(-2.21%) |
Nov 13, 2003 | 15.00 | 15.00 | 13.40 | 13.55 | 106,160 | -1.45(-9.67%) |
Nov 12, 2003 | 14.90 | 18.50 | 14.80 | 15.00 | 190,695 | +0.25(+1.69%) |
Nov 11, 2003 | 11.85 | 14.85 | 11.65 | 14.75 | 111,762 | +3.40(+29.96%) |
Nov 10, 2003 | 10.90 | 11.35 | 10.70 | 11.35 | 59,482 | +0.85(+8.10%) |
Nov 07, 2003 | 10.70 | 11.00 | 10.40 | 10.50 | 21,400 | -0.20(-1.87%) |
Nov 06, 2003 | 10.95 | 11.25 | 10.50 | 10.70 | 33,187 | -0.25(-2.28%) |
Nov 05, 2003 | 11.16 | 11.40 | 10.60 | 10.95 | 28,200 | -0.15(-1.35%) |
Nov 04, 2003 | 10.80 | 11.50 | 10.80 | 11.10 | 44,379 | +0.30(+2.78%) |