Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.58 | 13.83 | 13.28 | 13.32 | 215,137 | -0.30(-2.23%) |
Jan 29, 2004 | 13.81 | 13.83 | 13.40 | 13.62 | 171,807 | -0.08(-0.56%) |
Jan 28, 2004 | 13.95 | 14.23 | 13.62 | 13.70 | 145,608 | -0.01(-0.04%) |
Jan 27, 2004 | 14.42 | 14.44 | 13.71 | 13.71 | 277,948 | -0.66(-4.60%) |
Jan 26, 2004 | 14.53 | 14.53 | 13.97 | 14.37 | 243,015 | -0.07(-0.45%) |
Jan 23, 2004 | 14.11 | 14.44 | 13.78 | 14.43 | 265,184 | +0.49(+3.51%) |
Jan 22, 2004 | 14.35 | 14.50 | 13.88 | 13.94 | 151,654 | -0.29(-2.05%) |
Jan 21, 2004 | 14.45 | 14.49 | 13.87 | 14.24 | 250,741 | -0.07(-0.50%) |
Jan 20, 2004 | 14.54 | 14.56 | 13.87 | 14.31 | 462,183 | -0.14(-0.99%) |
Jan 16, 2004 | 14.51 | 14.54 | 14.24 | 14.45 | 519,956 | -0.02(-0.12%) |
Jan 15, 2004 | 13.83 | 14.47 | 13.76 | 14.47 | 589,111 | +0.52(+3.76%) |
Jan 14, 2004 | 13.84 | 14.02 | 13.70 | 13.95 | 228,230 | +0.25(+1.83%) |
Jan 13, 2004 | 13.99 | 14.08 | 13.27 | 13.70 | 348,824 | -0.18(-1.29%) |
Jan 12, 2004 | 13.47 | 14.05 | 13.44 | 13.87 | 341,700 | +0.42(+3.10%) |
Jan 09, 2004 | 13.90 | 13.90 | 13.08 | 13.46 | 336,114 | -0.33(-2.38%) |
Jan 08, 2004 | 13.53 | 13.87 | 13.53 | 13.78 | 280,299 | +0.12(+0.92%) |
Jan 07, 2004 | 13.31 | 13.69 | 13.18 | 13.66 | 198,718 | +0.36(+2.73%) |
Jan 06, 2004 | 13.10 | 13.40 | 13.01 | 13.30 | 778,927 | +0.26(+1.96%) |
Jan 05, 2004 | 12.64 | 13.08 | 12.53 | 13.04 | 527,682 | +0.73(+5.90%) |
Jan 02, 2004 | 12.58 | 12.78 | 12.29 | 12.31 | 235,794 | +0.13(+1.08%) |
Dec 31, 2003 | 12.41 | 13.00 | 12.16 | 12.18 | 340,759 | -0.14(-1.16%) |
Dec 30, 2003 | 12.50 | 12.50 | 12.12 | 12.33 | 609,865 | -0.21(-1.66%) |
Dec 29, 2003 | 12.41 | 12.98 | 12.27 | 12.53 | 307,432 | +0.24(+1.94%) |
Dec 26, 2003 | 12.32 | 12.35 | 12.25 | 12.30 | 134,990 | +0.05(+0.44%) |
Dec 24, 2003 | 12.55 | 12.68 | 12.24 | 12.24 | 109,110 | -0.44(-3.47%) |
Dec 23, 2003 | 12.44 | 12.73 | 11.97 | 12.68 | 262,688 | -0.05(-0.37%) |
Dec 22, 2003 | 12.63 | 12.73 | 12.36 | 12.73 | 234,514 | +0.01(+0.09%) |
Dec 19, 2003 | 12.80 | 12.80 | 12.24 | 12.72 | 371,013 | +0.04(+0.28%) |
Dec 18, 2003 | 12.53 | 12.78 | 12.33 | 12.68 | 194,310 | +0.13(+1.04%) |
Dec 17, 2003 | 12.73 | 12.81 | 12.02 | 12.55 | 517,660 | +0.43(+3.54%) |
Dec 16, 2003 | 12.12 | 12.38 | 11.98 | 12.12 | 336,460 | +0.01(+0.10%) |
Dec 15, 2003 | 12.73 | 12.94 | 12.11 | 12.11 | 314,825 | -0.58(-4.60%) |
Dec 12, 2003 | 12.56 | 12.69 | 12.38 | 12.69 | 181,255 | +0.16(+1.28%) |
Dec 11, 2003 | 12.38 | 12.64 | 12.36 | 12.53 | 215,640 | +0.17(+1.40%) |
Dec 10, 2003 | 12.55 | 12.55 | 12.30 | 12.36 | 139,620 | -0.01(-0.05%) |
Dec 09, 2003 | 12.93 | 12.98 | 12.33 | 12.37 | 265,769 | -0.50(-3.89%) |
Dec 08, 2003 | 12.50 | 12.90 | 12.50 | 12.87 | 159,315 | +0.36(+2.90%) |
Dec 05, 2003 | 12.88 | 12.88 | 12.55 | 12.50 | 108,243 | -0.38(-2.91%) |
Dec 04, 2003 | 12.80 | 12.93 | 12.74 | 12.88 | 117,772 | +0.08(+0.60%) |
Dec 03, 2003 | 12.81 | 13.30 | 12.78 | 12.80 | 158,442 | -0.01(-0.09%) |
Dec 02, 2003 | 13.33 | 13.56 | 12.81 | 12.81 | 367,189 | -0.53(-3.97%) |
Dec 01, 2003 | 12.46 | 13.34 | 12.46 | 13.34 | 740,059 | +0.84(+6.71%) |
Nov 28, 2003 | 12.58 | 12.68 | 12.47 | 12.50 | 98,387 | -0.06(-0.47%) |
Nov 26, 2003 | 12.87 | 12.87 | 12.30 | 12.56 | 196,253 | -0.33(-2.54%) |
Nov 25, 2003 | 12.85 | 12.91 | 12.59 | 12.89 | 206,491 | +0.11(+0.84%) |
Nov 24, 2003 | 12.62 | 12.83 | 12.47 | 12.78 | 249,958 | +0.36(+2.92%) |
Nov 21, 2003 | 12.38 | 12.51 | 12.36 | 12.42 | 117,781 | +0.04(+0.29%) |
Nov 20, 2003 | 12.51 | 12.57 | 12.24 | 12.38 | 183,716 | -0.24(-1.93%) |
Nov 19, 2003 | 12.53 | 12.69 | 12.49 | 12.63 | 137,627 | +0.05(+0.38%) |
Nov 18, 2003 | 13.22 | 13.22 | 12.53 | 12.58 | 116,167 | -0.57(-4.35%) |
Nov 17, 2003 | 13.13 | 13.18 | 12.96 | 13.15 | 155,447 | -0.01(-0.05%) |
Nov 14, 2003 | 13.45 | 13.70 | 13.07 | 13.16 | 151,198 | -0.27(-2.04%) |
Nov 13, 2003 | 13.35 | 13.68 | 13.20 | 13.43 | 105,210 | +0.04(+0.27%) |
Nov 12, 2003 | 13.04 | 13.43 | 12.90 | 13.40 | 241,282 | +0.38(+2.93%) |
Nov 11, 2003 | 13.07 | 13.21 | 13.02 | 13.02 | 76,498 | -0.05(-0.41%) |
Nov 10, 2003 | 13.47 | 13.47 | 13.07 | 13.07 | 109,471 | -0.30(-2.23%) |
Nov 07, 2003 | 13.35 | 13.67 | 13.30 | 13.37 | 97,401 | +0.04(+0.27%) |
Nov 06, 2003 | 13.30 | 13.55 | 13.12 | 13.33 | 160,969 | +0.14(+1.04%) |
Nov 05, 2003 | 13.25 | 13.30 | 12.97 | 13.19 | 120,884 | +0.00(+0.00%) |
Nov 04, 2003 | 13.58 | 13.61 | 13.18 | 13.19 | 438,755 | -0.36(-2.64%) |