Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.31 | 13.38 | 13.09 | 13.21 | 43,863 | -0.21(-1.56%) |
Jan 29, 2004 | 13.46 | 13.48 | 13.27 | 13.42 | 141,352 | +0.10(+0.73%) |
Jan 28, 2004 | 13.49 | 13.49 | 13.24 | 13.33 | 448,130 | -0.16(-1.22%) |
Jan 27, 2004 | 13.65 | 13.65 | 13.20 | 13.49 | 161,813 | -0.08(-0.61%) |
Jan 26, 2004 | 13.46 | 13.68 | 13.16 | 13.57 | 61,917 | +0.04(+0.28%) |
Jan 23, 2004 | 13.46 | 13.53 | 13.34 | 13.53 | 183,344 | -0.03(-0.22%) |
Jan 22, 2004 | 13.57 | 13.68 | 13.46 | 13.56 | 182,942 | +0.04(+0.33%) |
Jan 21, 2004 | 13.32 | 13.65 | 13.26 | 13.52 | 120,624 | +0.06(+0.45%) |
Jan 20, 2004 | 13.24 | 13.46 | 13.15 | 13.46 | 91,605 | +0.01(+0.06%) |
Jan 16, 2004 | 13.57 | 13.65 | 13.28 | 13.45 | 428,605 | +0.06(+0.45%) |
Jan 15, 2004 | 13.41 | 13.45 | 13.10 | 13.39 | 45,468 | -0.02(-0.11%) |
Jan 14, 2004 | 13.35 | 13.51 | 13.14 | 13.41 | 106,181 | +0.17(+1.30%) |
Jan 13, 2004 | 13.30 | 13.31 | 13.02 | 13.24 | 99,227 | -0.04(-0.34%) |
Jan 12, 2004 | 13.39 | 13.39 | 13.05 | 13.28 | 89,064 | -0.07(-0.50%) |
Jan 09, 2004 | 13.18 | 13.50 | 13.18 | 13.35 | 126,241 | +0.10(+0.73%) |
Jan 08, 2004 | 13.42 | 13.42 | 13.09 | 13.25 | 83,982 | -0.19(-1.45%) |
Jan 07, 2004 | 13.16 | 13.50 | 13.16 | 13.45 | 151,650 | +0.24(+1.81%) |
Jan 06, 2004 | 12.86 | 13.38 | 12.86 | 13.21 | 152,719 | +0.26(+2.02%) |
Jan 05, 2004 | 12.94 | 13.05 | 12.71 | 12.94 | 138,812 | +0.16(+1.23%) |
Jan 02, 2004 | 12.86 | 13.05 | 12.69 | 12.79 | 71,144 | +0.07(+0.59%) |
Dec 31, 2003 | 12.79 | 12.87 | 12.67 | 12.71 | 100,030 | +0.04(+0.35%) |
Dec 30, 2003 | 12.79 | 12.79 | 12.62 | 12.67 | 165,691 | -0.12(-0.94%) |
Dec 29, 2003 | 12.82 | 12.86 | 12.75 | 12.79 | 86,790 | +0.02(+0.18%) |
Dec 26, 2003 | 12.79 | 12.82 | 12.67 | 12.76 | 28,083 | +0.04(+0.35%) |
Dec 24, 2003 | 12.83 | 13.01 | 12.71 | 12.72 | 22,065 | -0.11(-0.87%) |
Dec 23, 2003 | 12.59 | 12.85 | 12.24 | 12.83 | 281,234 | +0.27(+2.14%) |
Dec 22, 2003 | 13.16 | 13.16 | 12.53 | 12.56 | 168,232 | -0.67(-5.08%) |
Dec 19, 2003 | 13.08 | 13.24 | 12.79 | 13.24 | 67,266 | +0.16(+1.20%) |
Dec 18, 2003 | 12.97 | 13.15 | 12.82 | 13.08 | 63,120 | +0.02(+0.11%) |
Dec 17, 2003 | 13.04 | 13.15 | 12.90 | 13.06 | 135,335 | +0.02(+0.17%) |
Dec 16, 2003 | 12.90 | 13.09 | 12.90 | 13.04 | 149,510 | -0.01(-0.06%) |
Dec 15, 2003 | 13.12 | 13.24 | 13.05 | 13.05 | 180,402 | -0.01(-0.06%) |
Dec 12, 2003 | 12.82 | 13.06 | 12.64 | 13.06 | 302,230 | +0.34(+2.71%) |
Dec 11, 2003 | 12.08 | 12.71 | 12.08 | 12.71 | 369,229 | +0.63(+5.20%) |
Dec 10, 2003 | 12.23 | 12.27 | 11.90 | 12.08 | 238,039 | -0.25(-2.00%) |
Dec 09, 2003 | 12.29 | 12.40 | 12.29 | 12.33 | 455,886 | -0.01(-0.06%) |
Dec 08, 2003 | 12.48 | 12.53 | 12.29 | 12.34 | 404,935 | -0.15(-1.20%) |
Dec 05, 2003 | 12.10 | 12.56 | 12.08 | 12.49 | 407,208 | +0.47(+3.92%) |
Dec 04, 2003 | 11.81 | 12.02 | 11.70 | 12.02 | 237,371 | +0.25(+2.16%) |
Dec 03, 2003 | 11.56 | 11.75 | 11.56 | 11.76 | 498,412 | +0.08(+0.70%) |
Dec 02, 2003 | 11.70 | 11.70 | 11.64 | 11.68 | 110,862 | +0.13(+1.10%) |
Dec 01, 2003 | 11.22 | 11.67 | 11.22 | 11.55 | 277,624 | +0.16(+1.44%) |
Nov 28, 2003 | 11.64 | 11.64 | 11.34 | 11.39 | 147,103 | -0.32(-2.75%) |
Nov 26, 2003 | 11.52 | 11.75 | 11.46 | 11.71 | 118,351 | +0.16(+1.36%) |
Nov 25, 2003 | 11.29 | 11.71 | 11.29 | 11.55 | 110,996 | +0.13(+1.18%) |
Nov 24, 2003 | 11.40 | 11.58 | 11.29 | 11.42 | 112,600 | +0.04(+0.33%) |
Nov 21, 2003 | 11.36 | 11.38 | 11.34 | 11.38 | 163,819 | +0.04(+0.40%) |
Nov 20, 2003 | 11.37 | 11.43 | 11.24 | 11.34 | 163,150 | +0.10(+0.93%) |
Nov 19, 2003 | 10.69 | 11.34 | 10.69 | 11.23 | 191,769 | +0.54(+5.03%) |
Nov 18, 2003 | 10.84 | 11.14 | 10.69 | 10.69 | 148,841 | -0.07(-0.69%) |
Nov 17, 2003 | 11.16 | 11.33 | 10.77 | 10.77 | 178,128 | -0.32(-2.90%) |
Nov 14, 2003 | 11.41 | 12.15 | 10.72 | 11.09 | 346,227 | -0.09(-0.80%) |
Nov 13, 2003 | 10.66 | 11.87 | 10.47 | 11.18 | 576,778 | +0.16(+1.49%) |
Nov 12, 2003 | 10.09 | 11.07 | 10.09 | 11.01 | 343,018 | +1.01(+10.09%) |
Nov 11, 2003 | 9.856 | 10.07 | 9.856 | 10.01 | 126,107 | +0.19(+1.90%) |
Nov 10, 2003 | 10.18 | 10.21 | 9.699 | 9.818 | 80,773 | -0.25(-2.52%) |
Nov 07, 2003 | 10.09 | 10.09 | 9.960 | 10.07 | 81,709 | -0.04(-0.37%) |
Nov 06, 2003 | 10.15 | 10.15 | 9.908 | 10.11 | 58,841 | +0.16(+1.65%) |
Nov 05, 2003 | 9.990 | 9.945 | 9.714 | 9.945 | 335,796 | +0.01(+0.15%) |
Nov 04, 2003 | 9.990 | 10.05 | 9.930 | 9.930 | 64,859 | -0.02(-0.23%) |