Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.67 | 13.08 | 11.67 | 13.08 | 5,872 | +1.31(+11.15%) |
Jan 29, 2004 | 12.01 | 12.01 | 11.65 | 11.77 | 15,660 | +0.09(+0.73%) |
Jan 28, 2004 | 11.67 | 11.68 | 11.67 | 11.68 | 3,425 | +0.03(+0.28%) |
Jan 27, 2004 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 11.65 | 11.65 | 11.65 | 11.65 | 1,957 | -0.00(-0.00%) |
Jan 23, 2004 | 11.46 | 11.65 | 11.46 | 11.65 | 4,404 | +0.18(+1.57%) |
Jan 22, 2004 | 11.47 | 11.47 | 11.47 | 11.47 | 815 | +0.00(+0.00%) |
Jan 21, 2004 | 11.47 | 11.47 | 11.47 | 11.47 | 652 | -0.18(-1.54%) |
Jan 20, 2004 | 11.46 | 11.65 | 11.46 | 11.65 | 60,521 | +0.18(+1.53%) |
Jan 16, 2004 | 11.47 | 11.47 | 11.46 | 11.47 | 1,141 | -0.18(-1.51%) |
Jan 15, 2004 | 11.45 | 11.65 | 11.45 | 11.65 | 815 | +0.20(+1.78%) |
Jan 14, 2004 | 11.57 | 11.57 | 11.44 | 11.44 | 5,326 | -0.07(-0.57%) |
Jan 13, 2004 | 11.46 | 11.51 | 11.44 | 11.51 | 11,588 | +0.07(+0.57%) |
Jan 12, 2004 | 11.83 | 11.83 | 11.44 | 11.44 | 2,610 | -0.01(-0.08%) |
Jan 09, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 383 | -0.19(-1.61%) |
Jan 06, 2004 | 11.54 | 11.65 | 11.44 | 11.64 | 4,404 | +0.11(+0.99%) |
Jan 05, 2004 | 11.44 | 11.79 | 11.44 | 11.52 | 13,702 | +0.08(+0.71%) |
Jan 02, 2004 | 11.44 | 11.44 | 11.44 | 11.44 | 1,631 | +0.00(+0.00%) |
Dec 31, 2003 | 11.56 | 11.56 | 11.44 | 11.44 | 2,773 | +0.00(+0.00%) |
Dec 30, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 163 | +0.00(+0.00%) |
Dec 29, 2003 | 11.56 | 11.57 | 11.44 | 11.44 | 3,384 | +0.00(+0.00%) |
Dec 26, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 3,549 | +0.16(+1.38%) |
Dec 24, 2003 | 11.31 | 11.55 | 11.26 | 11.29 | 12,316 | -0.26(-2.23%) |
Dec 23, 2003 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 11.52 | 11.54 | 11.44 | 11.54 | 2,427 | +0.02(+0.18%) |
Dec 19, 2003 | 11.52 | 11.52 | 11.52 | 11.52 | 815 | +0.08(+0.71%) |
Dec 18, 2003 | 11.64 | 11.64 | 11.40 | 11.44 | 7,614 | -0.34(-2.91%) |
Dec 17, 2003 | 11.62 | 11.79 | 11.57 | 11.79 | 1,876 | +0.08(+0.66%) |
Dec 16, 2003 | 11.69 | 11.81 | 11.20 | 11.71 | 13,776 | -0.13(-1.10%) |
Dec 15, 2003 | 11.55 | 11.88 | 11.55 | 11.84 | 2,120 | +0.40(+3.46%) |
Dec 12, 2003 | 11.58 | 11.58 | 11.44 | 11.44 | 998 | +0.25(+2.27%) |
Dec 11, 2003 | 11.03 | 11.70 | 11.03 | 11.19 | 12,561 | -0.24(-2.07%) |
Dec 10, 2003 | 11.43 | 11.43 | 11.43 | 11.43 | 8,239 | -0.13(-1.16%) |
Dec 09, 2003 | 11.56 | 11.56 | 11.56 | 11.56 | 199 | +0.12(+1.03%) |
Dec 08, 2003 | 11.54 | 11.54 | 11.44 | 11.44 | 1,370 | +0.00(+0.00%) |
Dec 05, 2003 | 11.25 | 11.56 | 11.44 | 11.44 | 4,027 | +0.19(+1.71%) |
Dec 04, 2003 | 11.23 | 11.25 | 11.23 | 11.25 | 489 | +0.22(+1.96%) |
Dec 03, 2003 | 10.97 | 11.12 | 10.97 | 11.03 | 2,936 | +0.16(+1.46%) |
Dec 02, 2003 | 10.88 | 10.88 | 10.88 | 10.88 | 163 | +0.05(+0.42%) |
Dec 01, 2003 | 10.86 | 10.86 | 10.83 | 10.83 | 2,138 | -0.02(-0.15%) |
Nov 28, 2003 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 10.85 | 10.85 | 10.85 | 10.85 | 1,004 | -0.00(-0.04%) |
Nov 25, 2003 | 10.85 | 10.85 | 10.85 | 10.85 | 163 | +0.02(+0.19%) |
Nov 24, 2003 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | +0.06(+0.57%) |
Nov 21, 2003 | 10.73 | 10.86 | 10.77 | 10.77 | 986 | +0.04(+0.38%) |
Nov 20, 2003 | 10.69 | 10.92 | 10.52 | 10.73 | 3,318 | +0.04(+0.38%) |
Nov 19, 2003 | 10.57 | 10.73 | 10.57 | 10.69 | 3,402 | +0.16(+1.56%) |
Nov 18, 2003 | 10.58 | 10.58 | 10.52 | 10.52 | 5,057 | -0.10(-0.96%) |
Nov 17, 2003 | 10.64 | 10.64 | 10.53 | 10.63 | 5,709 | +0.10(+0.97%) |
Nov 14, 2003 | 10.53 | 10.63 | 10.52 | 10.52 | 3,915 | +0.03(+0.27%) |
Nov 13, 2003 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 10.50 | 10.50 | 10.50 | 10.50 | 244 | -0.04(-0.34%) |
Nov 11, 2003 | 10.55 | 10.81 | 10.53 | 10.53 | 2,854 | +0.06(+0.59%) |
Nov 10, 2003 | 10.47 | 10.47 | 10.47 | 10.47 | 489 | +0.01(+0.08%) |
Nov 07, 2003 | 10.45 | 10.47 | 10.45 | 10.46 | 5,424 | -0.24(-2.22%) |
Nov 06, 2003 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 10.70 | 10.70 | 10.70 | 10.70 | 1,631 | -0.01(-0.11%) |
Nov 04, 2003 | 10.71 | 10.71 | 10.71 | 10.71 | 163 | -0.12(-1.10%) |