Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.15 | 15.52 | 15.13 | 15.23 | 390,400 | +0.04(+0.30%) |
Jan 29, 2004 | 15.62 | 15.73 | 14.87 | 15.19 | 642,600 | -0.76(-4.76%) |
Jan 28, 2004 | 16.50 | 16.66 | 15.84 | 15.95 | 541,100 | -0.36(-2.18%) |
Jan 27, 2004 | 16.77 | 17.10 | 16.30 | 16.30 | 797,000 | +0.10(+0.62%) |
Jan 26, 2004 | 16.14 | 16.73 | 15.78 | 16.20 | 937,100 | -0.07(-0.40%) |
Jan 23, 2004 | 14.30 | 16.43 | 14.15 | 16.27 | 2,666,400 | +2.79(+20.70%) |
Jan 22, 2004 | 13.86 | 13.91 | 13.26 | 13.48 | 415,400 | -0.36(-2.60%) |
Jan 21, 2004 | 14.04 | 14.07 | 13.70 | 13.84 | 334,500 | -0.35(-2.47%) |
Jan 20, 2004 | 13.86 | 14.21 | 13.84 | 14.19 | 549,000 | +0.41(+2.98%) |
Jan 16, 2004 | 13.95 | 13.96 | 13.73 | 13.78 | 287,700 | -0.02(-0.11%) |
Jan 15, 2004 | 13.81 | 13.95 | 13.71 | 13.79 | 237,872 | -0.11(-0.76%) |
Jan 14, 2004 | 13.89 | 14.04 | 13.82 | 13.90 | 320,232 | +0.00(+0.00%) |
Jan 13, 2004 | 13.90 | 14.05 | 13.75 | 13.90 | 260,509 | -0.04(-0.32%) |
Jan 12, 2004 | 13.68 | 13.96 | 13.56 | 13.95 | 270,320 | +0.27(+1.97%) |
Jan 09, 2004 | 13.55 | 14.20 | 13.30 | 13.68 | 480,506 | -0.08(-0.62%) |
Jan 08, 2004 | 13.44 | 13.79 | 13.38 | 13.76 | 261,580 | +0.44(+3.30%) |
Jan 07, 2004 | 13.30 | 13.60 | 12.96 | 13.32 | 265,217 | +0.02(+0.15%) |
Jan 06, 2004 | 12.86 | 13.51 | 12.76 | 13.30 | 633,200 | +0.44(+3.42%) |
Jan 05, 2004 | 12.24 | 13.08 | 12.23 | 12.86 | 390,500 | +0.70(+5.76%) |
Jan 02, 2004 | 12.31 | 12.35 | 11.95 | 12.16 | 153,400 | -0.10(-0.78%) |
Dec 31, 2003 | 12.17 | 12.38 | 11.95 | 12.26 | 341,200 | +0.11(+0.86%) |
Dec 30, 2003 | 12.10 | 12.28 | 11.96 | 12.15 | 200,480 | +0.03(+0.21%) |
Dec 29, 2003 | 12.25 | 12.47 | 12.10 | 12.12 | 398,376 | -0.05(-0.41%) |
Dec 26, 2003 | 12.07 | 12.18 | 11.96 | 12.18 | 36,089 | +0.16(+1.29%) |
Dec 24, 2003 | 12.00 | 12.10 | 11.97 | 12.02 | 88,275 | -0.04(-0.33%) |
Dec 23, 2003 | 11.89 | 12.06 | 11.79 | 12.06 | 304,375 | +0.18(+1.52%) |
Dec 22, 2003 | 11.54 | 11.89 | 11.41 | 11.88 | 335,556 | +0.28(+2.37%) |
Dec 19, 2003 | 11.91 | 12.06 | 11.45 | 11.61 | 185,109 | -0.21(-1.82%) |
Dec 18, 2003 | 11.38 | 11.92 | 11.35 | 11.82 | 241,353 | +0.47(+4.14%) |
Dec 17, 2003 | 11.67 | 11.67 | 10.99 | 11.35 | 262,201 | -0.03(-0.22%) |
Dec 16, 2003 | 11.47 | 11.59 | 11.04 | 11.38 | 251,685 | -0.12(-1.09%) |
Dec 15, 2003 | 12.34 | 12.40 | 11.47 | 11.50 | 254,098 | -0.51(-4.25%) |
Dec 12, 2003 | 11.96 | 12.15 | 11.69 | 12.01 | 421,822 | +0.14(+1.18%) |
Dec 11, 2003 | 11.63 | 12.00 | 11.59 | 11.87 | 610,400 | +0.22(+1.89%) |
Dec 10, 2003 | 12.03 | 12.19 | 11.37 | 11.65 | 512,880 | -0.36(-3.00%) |
Dec 09, 2003 | 12.42 | 12.63 | 11.97 | 12.01 | 385,496 | -0.34(-2.71%) |
Dec 08, 2003 | 11.96 | 12.60 | 11.96 | 12.35 | 490,286 | +0.33(+2.74%) |
Dec 05, 2003 | 11.93 | 12.30 | 11.93 | 12.02 | 234,899 | -0.21(-1.71%) |
Dec 04, 2003 | 12.47 | 12.63 | 11.76 | 12.22 | 715,127 | -0.27(-2.12%) |
Dec 03, 2003 | 12.87 | 12.90 | 12.37 | 12.49 | 562,198 | -0.27(-2.08%) |
Dec 02, 2003 | 12.46 | 12.91 | 12.43 | 12.76 | 465,208 | +0.35(+2.78%) |
Dec 01, 2003 | 12.19 | 12.50 | 12.11 | 12.41 | 251,023 | +0.29(+2.43%) |
Nov 28, 2003 | 11.72 | 12.22 | 11.72 | 12.12 | 90,904 | +0.31(+2.63%) |
Nov 26, 2003 | 11.73 | 11.98 | 11.53 | 11.80 | 311,146 | -0.08(-0.63%) |
Nov 25, 2003 | 11.85 | 12.12 | 11.80 | 11.88 | 544,869 | +0.08(+0.64%) |
Nov 24, 2003 | 10.93 | 11.81 | 10.90 | 11.80 | 499,953 | +0.90(+8.30%) |
Nov 21, 2003 | 10.68 | 11.15 | 10.69 | 10.90 | 555,368 | +0.22(+2.11%) |
Nov 20, 2003 | 10.32 | 10.91 | 10.32 | 10.68 | 505,757 | +0.23(+2.20%) |
Nov 19, 2003 | 10.28 | 10.67 | 10.23 | 10.45 | 474,704 | +0.21(+2.10%) |
Nov 18, 2003 | 10.53 | 10.74 | 10.20 | 10.23 | 154,934 | -0.17(-1.68%) |
Nov 17, 2003 | 10.76 | 10.86 | 10.38 | 10.40 | 266,219 | -0.45(-4.15%) |
Nov 14, 2003 | 11.43 | 11.55 | 10.86 | 10.86 | 168,294 | -0.52(-4.57%) |
Nov 13, 2003 | 11.29 | 11.47 | 11.21 | 11.38 | 178,561 | +0.10(+0.89%) |
Nov 12, 2003 | 10.76 | 11.28 | 10.76 | 11.28 | 295,993 | +0.50(+4.64%) |
Nov 11, 2003 | 10.82 | 10.91 | 10.55 | 10.78 | 330,257 | -0.04(-0.32%) |
Nov 10, 2003 | 11.06 | 11.17 | 10.66 | 10.81 | 393,052 | -0.33(-2.96%) |
Nov 07, 2003 | 11.03 | 11.37 | 11.03 | 11.14 | 177,625 | +0.04(+0.36%) |
Nov 06, 2003 | 11.12 | 11.22 | 10.92 | 11.10 | 256,815 | -0.02(-0.18%) |
Nov 05, 2003 | 11.03 | 11.22 | 10.87 | 11.12 | 330,190 | +0.18(+1.65%) |
Nov 04, 2003 | 11.21 | 11.40 | 10.93 | 10.94 | 682,358 | -0.09(-0.82%) |