Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.30 | 12.34 | 12.18 | 12.18 | 19,900 | -0.00(-0.02%) |
Jan 29, 2004 | 12.61 | 12.97 | 11.13 | 12.18 | 50,700 | -0.61(-4.75%) |
Jan 28, 2004 | 12.81 | 12.95 | 12.63 | 12.79 | 8,600 | -0.20(-1.54%) |
Jan 27, 2004 | 12.89 | 13.00 | 12.89 | 12.99 | 30,000 | +0.00(+0.00%) |
Jan 26, 2004 | 12.70 | 13.03 | 12.70 | 12.99 | 53,100 | +0.00(+0.00%) |
Jan 23, 2004 | 13.00 | 13.00 | 12.85 | 12.99 | 19,000 | -0.01(-0.08%) |
Jan 22, 2004 | 13.00 | 13.00 | 12.75 | 13.00 | 32,800 | +0.13(+1.01%) |
Jan 21, 2004 | 13.30 | 13.50 | 12.35 | 12.87 | 73,900 | +0.23(+1.82%) |
Jan 20, 2004 | 12.65 | 12.65 | 12.45 | 12.64 | 38,100 | +0.18(+1.44%) |
Jan 16, 2004 | 12.70 | 12.70 | 11.69 | 12.46 | 29,100 | -0.02(-0.15%) |
Jan 15, 2004 | 13.58 | 13.58 | 12.37 | 12.48 | 63,348 | -1.25(-9.12%) |
Jan 14, 2004 | 13.76 | 13.90 | 13.50 | 13.73 | 27,008 | -0.17(-1.22%) |
Jan 13, 2004 | 13.79 | 13.98 | 13.75 | 13.90 | 40,575 | -0.07(-0.50%) |
Jan 12, 2004 | 13.31 | 14.00 | 13.31 | 13.97 | 69,631 | +0.66(+4.96%) |
Jan 09, 2004 | 13.20 | 13.70 | 12.92 | 13.31 | 13,475 | +0.31(+2.38%) |
Jan 08, 2004 | 12.41 | 13.27 | 12.41 | 13.00 | 20,813 | +0.59(+4.75%) |
Jan 07, 2004 | 12.25 | 12.51 | 12.21 | 12.41 | 54,493 | +0.15(+1.23%) |
Jan 06, 2004 | 11.82 | 12.26 | 11.52 | 12.26 | 56,000 | +0.27(+2.25%) |
Jan 05, 2004 | 11.42 | 11.99 | 11.10 | 11.99 | 31,100 | +0.65(+5.73%) |
Jan 02, 2004 | 10.98 | 11.41 | 10.85 | 11.34 | 44,100 | +0.59(+5.49%) |
Dec 31, 2003 | 10.90 | 10.90 | 10.56 | 10.75 | 9,500 | +0.00(+0.00%) |
Dec 30, 2003 | 10.80 | 10.86 | 10.55 | 10.75 | 15,150 | +0.00(+0.00%) |
Dec 29, 2003 | 10.55 | 10.89 | 10.55 | 10.75 | 8,927 | +0.00(+0.00%) |
Dec 26, 2003 | 10.65 | 10.75 | 10.65 | 10.75 | 1,500 | +0.15(+1.42%) |
Dec 24, 2003 | 10.99 | 10.99 | 10.34 | 10.60 | 7,812 | -0.30(-2.75%) |
Dec 23, 2003 | 10.52 | 10.99 | 10.31 | 10.90 | 15,114 | +0.56(+5.42%) |
Dec 22, 2003 | 10.06 | 10.75 | 10.06 | 10.34 | 9,455 | +0.28(+2.78%) |
Dec 19, 2003 | 9.950 | 10.06 | 9.950 | 10.06 | 19,150 | +0.06(+0.60%) |
Dec 18, 2003 | 9.980 | 10.00 | 9.850 | 10.00 | 13,719 | +0.08(+0.81%) |
Dec 17, 2003 | 10.04 | 10.04 | 9.790 | 9.920 | 1,200 | +0.08(+0.81%) |
Dec 16, 2003 | 9.990 | 9.990 | 9.720 | 9.840 | 10,675 | -0.12(-1.20%) |
Dec 15, 2003 | 10.04 | 10.04 | 9.740 | 9.960 | 9,140 | +0.00(+0.00%) |
Dec 12, 2003 | 9.990 | 10.01 | 9.950 | 9.960 | 8,280 | -0.03(-0.29%) |
Dec 11, 2003 | 9.500 | 10.00 | 9.500 | 9.989 | 15,400 | +0.49(+5.15%) |
Dec 10, 2003 | 9.990 | 10.00 | 9.500 | 9.500 | 17,373 | -0.45(-4.52%) |
Dec 09, 2003 | 9.999 | 9.999 | 9.801 | 9.950 | 2,900 | -0.05(-0.50%) |
Dec 08, 2003 | 10.00 | 10.06 | 9.990 | 10.00 | 30,771 | -0.04(-0.40%) |
Dec 05, 2003 | 10.00 | 10.04 | 10.00 | 10.04 | 37,855 | +0.04(+0.40%) |
Dec 04, 2003 | 10.05 | 10.05 | 9.920 | 10.00 | 16,930 | +0.00(+0.00%) |
Dec 03, 2003 | 10.05 | 10.05 | 9.951 | 10.00 | 33,555 | +0.00(+0.00%) |
Dec 02, 2003 | 10.05 | 10.10 | 10.00 | 10.00 | 21,567 | -0.05(-0.50%) |
Dec 01, 2003 | 9.850 | 10.05 | 9.830 | 10.05 | 26,170 | +0.09(+0.90%) |
Nov 28, 2003 | 9.960 | 10.00 | 9.960 | 9.960 | 7,102 | -0.09(-0.90%) |
Nov 26, 2003 | 10.00 | 10.08 | 10.00 | 10.05 | 20,930 | +0.00(+0.00%) |
Nov 25, 2003 | 9.990 | 10.05 | 9.750 | 10.05 | 7,205 | +0.00(+0.00%) |
Nov 24, 2003 | 10.00 | 10.07 | 9.800 | 10.05 | 22,045 | -0.05(-0.50%) |
Nov 21, 2003 | 10.05 | 10.10 | 10.00 | 10.10 | 12,900 | +0.08(+0.81%) |
Nov 20, 2003 | 10.05 | 10.08 | 9.950 | 10.02 | 50,580 | +0.02(+0.19%) |
Nov 19, 2003 | 10.05 | 10.12 | 9.930 | 10.00 | 65,618 | +0.01(+0.10%) |
Nov 18, 2003 | 10.00 | 10.01 | 9.870 | 9.990 | 45,450 | +0.10(+1.01%) |
Nov 17, 2003 | 9.750 | 10.20 | 9.580 | 9.890 | 25,748 | -0.06(-0.60%) |
Nov 14, 2003 | 10.15 | 10.30 | 9.760 | 9.950 | 17,100 | -0.25(-2.45%) |
Nov 13, 2003 | 10.44 | 10.44 | 10.20 | 10.20 | 51,044 | -0.05(-0.49%) |
Nov 12, 2003 | 10.25 | 10.33 | 10.01 | 10.25 | 150,538 | +0.00(+0.00%) |
Nov 11, 2003 | 10.59 | 10.60 | 10.04 | 10.25 | 38,050 | -0.26(-2.47%) |
Nov 10, 2003 | 10.73 | 10.80 | 10.50 | 10.51 | 27,411 | -0.09(-0.85%) |
Nov 07, 2003 | 10.70 | 11.00 | 10.60 | 10.60 | 41,648 | +0.05(+0.47%) |
Nov 06, 2003 | 10.39 | 10.65 | 10.39 | 10.55 | 21,700 | +0.20(+1.93%) |
Nov 05, 2003 | 10.35 | 10.45 | 10.10 | 10.35 | 35,353 | +0.00(+0.00%) |
Nov 04, 2003 | 10.51 | 10.51 | 10.02 | 10.35 | 28,002 | +0.27(+2.68%) |