Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.91 | 13.04 | 12.76 | 12.76 | 44,559 | -0.01(-0.07%) |
Jan 29, 2004 | 12.96 | 12.97 | 12.76 | 12.77 | 18,180 | -0.27(-2.09%) |
Jan 28, 2004 | 13.13 | 13.13 | 13.04 | 13.04 | 2,138 | -0.09(-0.66%) |
Jan 27, 2004 | 13.22 | 13.32 | 13.10 | 13.13 | 17,823 | -0.15(-1.14%) |
Jan 26, 2004 | 13.19 | 13.31 | 13.19 | 13.28 | 9,268 | -0.10(-0.71%) |
Jan 23, 2004 | 13.19 | 13.38 | 13.19 | 13.38 | 3,921 | +0.04(+0.27%) |
Jan 22, 2004 | 13.40 | 13.40 | 13.34 | 13.34 | 4,634 | -0.04(-0.29%) |
Jan 21, 2004 | 13.45 | 13.61 | 13.38 | 13.38 | 7,485 | -0.19(-1.43%) |
Jan 20, 2004 | 13.35 | 13.57 | 13.30 | 13.57 | 8,555 | +0.22(+1.66%) |
Jan 16, 2004 | 13.38 | 13.38 | 13.07 | 13.35 | 8,555 | +0.18(+1.38%) |
Jan 15, 2004 | 13.37 | 13.38 | 13.06 | 13.17 | 16,650 | -0.17(-1.30%) |
Jan 14, 2004 | 13.28 | 13.34 | 12.99 | 13.34 | 9,959 | +0.30(+2.30%) |
Jan 13, 2004 | 13.00 | 13.04 | 12.82 | 13.04 | 33,344 | -0.07(-0.56%) |
Jan 12, 2004 | 13.24 | 13.24 | 13.04 | 13.12 | 28,175 | +0.08(+0.62%) |
Jan 09, 2004 | 13.20 | 13.27 | 13.04 | 13.04 | 1,425 | -0.13(-0.98%) |
Jan 08, 2004 | 13.24 | 13.36 | 13.17 | 13.17 | 5,347 | +0.11(+0.86%) |
Jan 07, 2004 | 13.16 | 13.29 | 13.05 | 13.05 | 1,425 | +0.01(+0.04%) |
Jan 06, 2004 | 13.04 | 13.15 | 13.03 | 13.05 | 6,772 | +0.00(+0.00%) |
Jan 05, 2004 | 12.99 | 13.29 | 12.92 | 13.05 | 12,476 | -0.02(-0.13%) |
Jan 02, 2004 | 13.17 | 13.17 | 13.06 | 13.06 | 13,545 | +0.00(+0.00%) |
Dec 31, 2003 | 13.28 | 13.28 | 13.06 | 13.06 | 10,337 | -0.38(-2.80%) |
Dec 30, 2003 | 13.04 | 13.45 | 13.04 | 13.44 | 16,982 | +0.40(+3.03%) |
Dec 29, 2003 | 12.87 | 13.04 | 12.78 | 13.04 | 7,842 | +0.36(+2.85%) |
Dec 26, 2003 | 12.68 | 12.69 | 12.68 | 12.68 | 1,782 | -0.14(-1.09%) |
Dec 24, 2003 | 12.90 | 12.90 | 12.82 | 12.82 | 3,208 | -0.19(-1.42%) |
Dec 23, 2003 | 12.83 | 13.01 | 12.71 | 13.01 | 2,976 | +0.09(+0.69%) |
Dec 22, 2003 | 12.73 | 12.97 | 12.52 | 12.92 | 4,812 | +0.11(+0.88%) |
Dec 19, 2003 | 12.62 | 13.04 | 12.33 | 12.81 | 28,546 | +0.24(+1.90%) |
Dec 18, 2003 | 12.31 | 12.57 | 12.25 | 12.57 | 5,347 | +0.33(+2.66%) |
Dec 17, 2003 | 12.45 | 12.45 | 12.17 | 12.24 | 2,495 | -0.04(-0.30%) |
Dec 16, 2003 | 12.41 | 12.41 | 12.15 | 12.28 | 7,129 | +0.00(+0.02%) |
Dec 15, 2003 | 12.75 | 12.84 | 12.27 | 12.28 | 8,555 | -0.56(-4.35%) |
Dec 12, 2003 | 12.42 | 12.83 | 12.42 | 12.83 | 17,638 | +0.28(+2.23%) |
Dec 11, 2003 | 12.32 | 12.59 | 12.32 | 12.55 | 25,665 | +0.25(+2.05%) |
Dec 10, 2003 | 12.62 | 12.64 | 12.29 | 12.30 | 4,634 | -0.13(-1.04%) |
Dec 09, 2003 | 12.35 | 12.62 | 12.19 | 12.43 | 16,329 | -0.12(-0.98%) |
Dec 08, 2003 | 12.28 | 12.60 | 12.08 | 12.55 | 13,717 | +0.45(+3.71%) |
Dec 05, 2003 | 12.15 | 12.19 | 12.10 | 12.10 | 4,634 | -0.04(-0.37%) |
Dec 04, 2003 | 12.27 | 12.27 | 12.13 | 12.15 | 13,991 | -0.23(-1.88%) |
Dec 03, 2003 | 12.62 | 12.83 | 12.38 | 12.38 | 3,525 | -0.29(-2.26%) |
Dec 02, 2003 | 12.62 | 12.86 | 12.62 | 12.67 | 12,583 | +0.08(+0.62%) |
Dec 01, 2003 | 12.55 | 12.71 | 12.54 | 12.59 | 11,014 | -0.00(-0.02%) |
Nov 28, 2003 | 12.49 | 12.60 | 12.49 | 12.59 | 3,564 | +0.03(+0.20%) |
Nov 26, 2003 | 12.57 | 12.76 | 12.47 | 12.57 | 13,289 | -0.13(-0.99%) |
Nov 25, 2003 | 12.77 | 12.82 | 12.42 | 12.69 | 18,336 | -0.15(-1.20%) |
Nov 24, 2003 | 12.85 | 12.85 | 12.52 | 12.85 | 17,135 | +0.14(+1.13%) |
Nov 21, 2003 | 12.23 | 12.82 | 12.46 | 12.71 | 9,949 | +0.48(+3.92%) |
Nov 20, 2003 | 12.62 | 13.04 | 12.23 | 12.23 | 49,799 | -0.14(-1.11%) |
Nov 19, 2003 | 12.08 | 12.53 | 12.08 | 12.36 | 14,782 | +0.30(+2.46%) |
Nov 18, 2003 | 12.40 | 12.58 | 12.07 | 12.07 | 19,092 | -0.15(-1.22%) |
Nov 17, 2003 | 12.00 | 12.39 | 11.82 | 12.21 | 45,870 | +0.42(+3.54%) |
Nov 14, 2003 | 11.81 | 12.09 | 11.80 | 11.80 | 111,568 | -0.01(-0.05%) |
Nov 13, 2003 | 11.77 | 11.81 | 11.71 | 11.80 | 8,341 | +0.01(+0.05%) |
Nov 12, 2003 | 11.78 | 11.82 | 11.75 | 11.80 | 22,568 | +0.15(+1.33%) |
Nov 11, 2003 | 11.71 | 11.78 | 11.56 | 11.64 | 4,751 | -0.03(-0.22%) |
Nov 10, 2003 | 11.74 | 11.81 | 11.67 | 11.67 | 7,521 | -0.08(-0.69%) |
Nov 07, 2003 | 11.81 | 11.81 | 11.75 | 11.75 | 22,083 | -0.04(-0.38%) |
Nov 06, 2003 | 11.80 | 11.85 | 11.75 | 11.79 | 59,837 | +0.01(+0.07%) |
Nov 05, 2003 | 11.82 | 11.82 | 11.51 | 11.78 | 66,157 | +0.04(+0.38%) |
Nov 04, 2003 | 11.59 | 11.74 | 11.50 | 11.74 | 16,754 | +0.03(+0.26%) |