Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.43 | 12.43 | 11.81 | 12.12 | 277,600 | -0.25(-2.02%) |
Jan 29, 2004 | 12.21 | 12.51 | 11.05 | 12.37 | 821,400 | -0.05(-0.40%) |
Jan 28, 2004 | 13.11 | 13.30 | 12.28 | 12.42 | 238,100 | -0.79(-5.98%) |
Jan 27, 2004 | 13.02 | 13.35 | 13.00 | 13.21 | 248,200 | -0.12(-0.90%) |
Jan 26, 2004 | 13.15 | 13.49 | 12.95 | 13.33 | 284,800 | +0.34(+2.62%) |
Jan 23, 2004 | 12.95 | 13.12 | 12.62 | 12.99 | 331,500 | +0.23(+1.80%) |
Jan 22, 2004 | 12.80 | 12.98 | 12.33 | 12.76 | 552,100 | +0.17(+1.35%) |
Jan 21, 2004 | 12.64 | 12.87 | 12.11 | 12.59 | 515,900 | +0.04(+0.32%) |
Jan 20, 2004 | 12.00 | 12.56 | 11.89 | 12.55 | 771,400 | +0.68(+5.68%) |
Jan 16, 2004 | 11.06 | 12.70 | 10.98 | 11.88 | 931,200 | +0.78(+6.98%) |
Jan 15, 2004 | 10.75 | 11.20 | 10.70 | 11.10 | 246,322 | +0.10(+0.91%) |
Jan 14, 2004 | 11.02 | 11.15 | 10.85 | 11.00 | 191,871 | -0.18(-1.61%) |
Jan 13, 2004 | 11.17 | 11.27 | 10.93 | 11.18 | 320,233 | +0.02(+0.18%) |
Jan 12, 2004 | 11.30 | 11.53 | 10.90 | 11.16 | 265,055 | +0.08(+0.72%) |
Jan 09, 2004 | 10.67 | 11.20 | 10.55 | 11.08 | 666,462 | +0.60(+5.73%) |
Jan 08, 2004 | 11.40 | 11.47 | 10.33 | 10.48 | 637,029 | -0.94(-8.23%) |
Jan 07, 2004 | 11.31 | 11.62 | 11.22 | 11.42 | 214,601 | -0.16(-1.38%) |
Jan 06, 2004 | 11.30 | 11.69 | 11.03 | 11.58 | 372,300 | +0.51(+4.61%) |
Jan 05, 2004 | 12.32 | 12.50 | 11.00 | 11.07 | 1,198,200 | -1.03(-8.51%) |
Jan 02, 2004 | 12.35 | 12.47 | 11.20 | 12.10 | 2,788,200 | +1.33(+12.35%) |
Dec 31, 2003 | 10.96 | 11.20 | 10.60 | 10.77 | 318,200 | -0.33(-2.97%) |
Dec 30, 2003 | 11.24 | 11.24 | 10.97 | 11.10 | 331,930 | -0.17(-1.51%) |
Dec 29, 2003 | 11.68 | 11.81 | 11.25 | 11.27 | 489,617 | +0.30(+2.73%) |
Dec 26, 2003 | 11.03 | 11.08 | 10.86 | 10.97 | 166,898 | +0.18(+1.67%) |
Dec 24, 2003 | 10.76 | 10.90 | 10.75 | 10.79 | 152,993 | -0.06(-0.55%) |
Dec 23, 2003 | 11.15 | 11.23 | 10.65 | 10.85 | 1,465,212 | +0.51(+4.93%) |
Dec 22, 2003 | 10.00 | 10.74 | 9.710 | 10.34 | 485,790 | +0.44(+4.43%) |
Dec 19, 2003 | 9.690 | 9.990 | 9.600 | 9.901 | 289,181 | +0.15(+1.55%) |
Dec 18, 2003 | 9.300 | 9.750 | 9.270 | 9.750 | 129,682 | +0.20(+2.09%) |
Dec 17, 2003 | 9.190 | 9.550 | 9.120 | 9.550 | 160,332 | +0.35(+3.80%) |
Dec 16, 2003 | 9.420 | 9.540 | 8.800 | 9.200 | 220,899 | -0.32(-3.36%) |
Dec 15, 2003 | 9.740 | 9.830 | 9.410 | 9.520 | 200,099 | -0.03(-0.31%) |
Dec 12, 2003 | 9.550 | 9.700 | 9.420 | 9.550 | 296,092 | +0.00(+0.00%) |
Dec 11, 2003 | 9.320 | 9.730 | 9.160 | 9.550 | 368,300 | +0.48(+5.29%) |
Dec 10, 2003 | 9.530 | 9.530 | 8.850 | 9.070 | 377,425 | -0.44(-4.63%) |
Dec 09, 2003 | 9.110 | 9.720 | 8.933 | 9.510 | 516,765 | +0.41(+4.51%) |
Dec 08, 2003 | 9.100 | 9.140 | 8.750 | 9.100 | 534,275 | -0.16(-1.73%) |
Dec 05, 2003 | 8.750 | 9.360 | 8.760 | 9.260 | 1,943,827 | +0.51(+5.83%) |
Dec 04, 2003 | 8.700 | 8.950 | 8.684 | 8.750 | 159,957 | -0.08(-0.87%) |
Dec 03, 2003 | 8.620 | 8.940 | 8.620 | 8.827 | 213,380 | +0.19(+2.16%) |
Dec 02, 2003 | 8.150 | 8.800 | 8.150 | 8.640 | 171,650 | +0.15(+1.77%) |
Dec 01, 2003 | 8.500 | 8.650 | 8.160 | 8.490 | 112,080 | -0.10(-1.16%) |
Nov 28, 2003 | 8.500 | 8.600 | 8.200 | 8.590 | 60,163 | +0.13(+1.54%) |
Nov 26, 2003 | 8.380 | 8.600 | 8.150 | 8.460 | 82,396 | +0.19(+2.30%) |
Nov 25, 2003 | 8.250 | 8.550 | 8.100 | 8.270 | 191,304 | -0.03(-0.36%) |
Nov 24, 2003 | 8.170 | 8.330 | 8.010 | 8.300 | 270,985 | +0.46(+5.81%) |
Nov 21, 2003 | 8.060 | 8.000 | 7.670 | 7.844 | 227,351 | -0.22(-2.68%) |
Nov 20, 2003 | 8.530 | 8.530 | 7.940 | 8.060 | 216,837 | -0.39(-4.62%) |
Nov 19, 2003 | 8.500 | 8.650 | 8.200 | 8.450 | 381,321 | +0.05(+0.60%) |
Nov 18, 2003 | 7.810 | 8.660 | 7.810 | 8.400 | 771,875 | +0.70(+9.09%) |
Nov 17, 2003 | 7.720 | 7.950 | 7.490 | 7.700 | 146,967 | -0.05(-0.65%) |
Nov 14, 2003 | 8.040 | 8.080 | 7.750 | 7.750 | 81,928 | -0.25(-3.12%) |
Nov 13, 2003 | 8.020 | 8.040 | 7.500 | 8.000 | 188,226 | +0.10(+1.27%) |
Nov 12, 2003 | 7.100 | 7.900 | 7.100 | 7.900 | 210,813 | +0.65(+8.97%) |
Nov 11, 2003 | 7.260 | 7.390 | 7.100 | 7.250 | 83,447 | -0.09(-1.23%) |
Nov 10, 2003 | 7.360 | 7.500 | 7.220 | 7.340 | 140,337 | -0.07(-0.94%) |
Nov 07, 2003 | 7.520 | 7.704 | 7.010 | 7.410 | 229,071 | -0.32(-4.14%) |
Nov 06, 2003 | 7.710 | 8.000 | 7.600 | 7.730 | 125,293 | -0.02(-0.26%) |
Nov 05, 2003 | 7.800 | 8.030 | 7.520 | 7.750 | 194,913 | -0.09(-1.15%) |
Nov 04, 2003 | 8.150 | 8.450 | 7.600 | 7.840 | 273,149 | -0.51(-6.11%) |