Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.95 | 12.53 | 11.92 | 12.21 | 536,800 | +0.21(+1.75%) |
Jan 29, 2004 | 12.60 | 12.82 | 11.82 | 12.00 | 909,800 | -0.63(-4.99%) |
Jan 28, 2004 | 12.76 | 13.45 | 12.62 | 12.63 | 1,027,700 | -0.27(-2.09%) |
Jan 27, 2004 | 13.32 | 13.60 | 12.75 | 12.90 | 1,021,800 | -0.82(-5.98%) |
Jan 26, 2004 | 13.45 | 13.86 | 13.38 | 13.72 | 769,900 | -0.48(-3.38%) |
Jan 23, 2004 | 13.90 | 14.24 | 13.14 | 14.20 | 951,400 | +0.41(+2.97%) |
Jan 22, 2004 | 13.90 | 14.60 | 13.75 | 13.79 | 673,200 | -0.80(-5.48%) |
Jan 21, 2004 | 14.67 | 14.98 | 13.65 | 14.59 | 923,100 | -0.34(-2.29%) |
Jan 20, 2004 | 14.78 | 15.15 | 14.50 | 14.93 | 767,600 | -0.15(-0.98%) |
Jan 16, 2004 | 14.85 | 15.34 | 14.60 | 15.08 | 604,800 | +0.20(+1.34%) |
Jan 15, 2004 | 15.13 | 15.22 | 14.45 | 14.88 | 935,547 | -0.72(-4.62%) |
Jan 14, 2004 | 15.94 | 16.10 | 15.50 | 15.60 | 570,819 | -0.28(-1.76%) |
Jan 13, 2004 | 16.17 | 16.39 | 15.51 | 15.88 | 497,351 | -0.29(-1.79%) |
Jan 12, 2004 | 16.02 | 16.45 | 16.01 | 16.17 | 745,182 | +0.32(+2.02%) |
Jan 09, 2004 | 15.78 | 16.55 | 15.23 | 15.85 | 994,973 | +0.05(+0.32%) |
Jan 08, 2004 | 16.80 | 17.41 | 14.20 | 15.80 | 4,165,292 | -3.27(-17.15%) |
Jan 07, 2004 | 19.60 | 19.60 | 18.00 | 19.07 | 802,126 | -0.63(-3.20%) |
Jan 06, 2004 | 19.10 | 20.49 | 18.95 | 19.70 | 920,500 | +0.75(+3.96%) |
Jan 05, 2004 | 18.61 | 19.10 | 18.00 | 18.95 | 699,100 | +1.23(+6.94%) |
Jan 02, 2004 | 18.80 | 19.23 | 17.05 | 17.72 | 543,400 | -0.39(-2.15%) |
Dec 31, 2003 | 19.25 | 19.25 | 18.07 | 18.11 | 597,200 | -0.48(-2.58%) |
Dec 30, 2003 | 17.88 | 19.25 | 17.77 | 18.59 | 1,113,657 | +0.99(+5.62%) |
Dec 29, 2003 | 16.75 | 17.99 | 16.35 | 17.60 | 862,595 | +1.41(+8.71%) |
Dec 26, 2003 | 15.66 | 16.23 | 15.55 | 16.19 | 77,607 | +0.44(+2.79%) |
Dec 24, 2003 | 15.80 | 15.90 | 15.70 | 15.75 | 53,675 | -0.21(-1.31%) |
Dec 23, 2003 | 16.60 | 16.60 | 15.73 | 15.96 | 287,236 | -0.18(-1.12%) |
Dec 22, 2003 | 16.20 | 16.50 | 15.50 | 16.14 | 349,348 | +0.64(+4.13%) |
Dec 19, 2003 | 16.06 | 16.21 | 15.40 | 15.50 | 224,214 | -0.46(-2.88%) |
Dec 18, 2003 | 15.45 | 16.30 | 15.36 | 15.96 | 271,888 | +0.26(+1.66%) |
Dec 17, 2003 | 16.25 | 16.47 | 15.25 | 15.70 | 458,901 | -0.57(-3.50%) |
Dec 16, 2003 | 15.32 | 16.50 | 14.33 | 16.27 | 702,440 | +0.64(+4.09%) |
Dec 15, 2003 | 16.76 | 17.00 | 15.55 | 15.63 | 401,855 | +0.13(+0.84%) |
Dec 12, 2003 | 15.98 | 16.10 | 15.40 | 15.50 | 449,870 | +0.11(+0.71%) |
Dec 11, 2003 | 14.10 | 15.59 | 13.89 | 15.39 | 385,370 | +0.82(+5.63%) |
Dec 10, 2003 | 15.70 | 15.79 | 14.26 | 14.57 | 427,383 | -0.93(-6.00%) |
Dec 09, 2003 | 15.65 | 16.00 | 15.39 | 15.50 | 382,707 | -0.10(-0.64%) |
Dec 08, 2003 | 15.85 | 16.36 | 14.50 | 15.60 | 427,593 | -0.15(-0.95%) |
Dec 05, 2003 | 14.35 | 16.47 | 14.12 | 15.75 | 474,284 | +0.40(+2.61%) |
Dec 04, 2003 | 15.80 | 16.00 | 13.50 | 15.35 | 1,160,914 | -0.76(-4.72%) |
Dec 03, 2003 | 17.71 | 17.80 | 16.03 | 16.11 | 683,874 | -1.26(-7.25%) |
Dec 02, 2003 | 18.00 | 18.00 | 17.05 | 17.37 | 696,428 | +0.40(+2.36%) |
Dec 01, 2003 | 16.95 | 17.59 | 16.02 | 16.97 | 669,514 | +1.02(+6.39%) |
Nov 28, 2003 | 16.15 | 16.15 | 15.77 | 15.95 | 135,228 | +0.00(+0.00%) |
Nov 26, 2003 | 16.31 | 16.60 | 15.16 | 15.95 | 269,473 | +0.10(+0.63%) |
Nov 25, 2003 | 16.50 | 16.50 | 15.77 | 15.85 | 524,135 | +0.43(+2.79%) |
Nov 24, 2003 | 14.80 | 15.50 | 14.59 | 15.42 | 536,411 | +8.14(+111.81%) |
Nov 21, 2003 | 7.130 | 7.340 | 7.173 | 7.280 | 281,012 | +0.15(+2.10%) |
Nov 20, 2003 | 6.930 | 7.213 | 6.928 | 7.130 | 249,958 | -0.12(-1.59%) |
Nov 19, 2003 | 7.487 | 7.490 | 7.205 | 7.245 | 168,966 | -0.14(-1.86%) |
Nov 18, 2003 | 7.545 | 7.725 | 7.215 | 7.383 | 467,674 | +0.03(+0.37%) |
Nov 17, 2003 | 6.865 | 7.500 | 6.625 | 7.355 | 554,684 | +0.41(+5.91%) |
Nov 14, 2003 | 7.250 | 7.250 | 6.798 | 6.945 | 290,514 | -0.21(-2.90%) |
Nov 13, 2003 | 7.133 | 7.438 | 7.015 | 7.152 | 448,238 | +0.21(+2.99%) |
Nov 12, 2003 | 6.725 | 7.173 | 6.263 | 6.945 | 855,002 | +0.27(+4.01%) |
Nov 11, 2003 | 7.732 | 7.787 | 6.358 | 6.678 | 1,792,270 | -1.08(-13.87%) |
Nov 10, 2003 | 7.412 | 7.817 | 7.282 | 7.753 | 635,728 | +0.33(+4.41%) |
Nov 07, 2003 | 7.560 | 7.607 | 7.412 | 7.425 | 580,938 | +0.05(+0.68%) |
Nov 06, 2003 | 7.152 | 7.550 | 7.028 | 7.375 | 695,620 | +0.36(+5.13%) |
Nov 05, 2003 | 7.000 | 7.062 | 6.812 | 7.015 | 347,188 | -0.07(-0.92%) |
Nov 04, 2003 | 6.920 | 7.213 | 6.577 | 7.080 | 849,666 | +0.26(+3.85%) |