Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.07 | 24.64 | 23.98 | 24.05 | 5,189,426 | -0.61(-2.48%) |
Jan 29, 2004 | 25.32 | 25.34 | 24.40 | 24.67 | 6,211,185 | -0.62(-2.45%) |
Jan 28, 2004 | 26.06 | 26.06 | 25.15 | 25.29 | 5,166,709 | -0.77(-2.95%) |
Jan 27, 2004 | 26.37 | 26.47 | 26.04 | 26.05 | 2,329,234 | -0.32(-1.21%) |
Jan 26, 2004 | 26.13 | 26.39 | 25.97 | 26.37 | 2,838,434 | -0.25(-0.94%) |
Jan 23, 2004 | 26.44 | 27.00 | 26.38 | 26.62 | 2,613,510 | +0.36(+1.36%) |
Jan 22, 2004 | 26.60 | 26.79 | 26.13 | 26.27 | 3,117,751 | -0.33(-1.25%) |
Jan 21, 2004 | 26.63 | 26.69 | 26.32 | 26.60 | 2,763,886 | +0.09(+0.35%) |
Jan 20, 2004 | 26.25 | 26.74 | 26.18 | 26.50 | 3,059,200 | +0.59(+2.27%) |
Jan 16, 2004 | 25.55 | 26.12 | 25.54 | 25.92 | 3,472,575 | +0.36(+1.42%) |
Jan 15, 2004 | 26.26 | 26.62 | 25.54 | 25.55 | 3,548,563 | +12.46(+95.13%) |
Jan 14, 2004 | 13.13 | 13.16 | 13.01 | 13.10 | 4,274,209 | -0.05(-0.42%) |
Jan 13, 2004 | 13.08 | 13.26 | 13.05 | 13.15 | 4,931,066 | +0.10(+0.78%) |
Jan 12, 2004 | 13.00 | 13.09 | 12.95 | 13.05 | 3,261,568 | -0.00(-0.02%) |
Jan 09, 2004 | 12.74 | 13.17 | 12.70 | 13.05 | 4,854,918 | +0.26(+2.01%) |
Jan 08, 2004 | 12.74 | 12.81 | 12.67 | 12.79 | 3,315,959 | +0.06(+0.45%) |
Jan 07, 2004 | 12.80 | 12.80 | 12.70 | 12.74 | 4,162,547 | -0.07(-0.51%) |
Jan 06, 2004 | 12.82 | 12.91 | 12.78 | 12.80 | 4,241,254 | +0.06(+0.44%) |
Jan 05, 2004 | 12.57 | 12.78 | 12.56 | 12.75 | 5,028,971 | +0.18(+1.44%) |
Jan 02, 2004 | 12.70 | 12.78 | 12.53 | 12.56 | 3,757,810 | -0.11(-0.86%) |
Dec 31, 2003 | 12.86 | 12.92 | 12.61 | 12.67 | 4,240,934 | -0.17(-1.35%) |
Dec 30, 2003 | 12.86 | 13.03 | 12.80 | 12.85 | 2,677,020 | -0.06(-0.47%) |
Dec 29, 2003 | 12.69 | 12.92 | 12.65 | 12.91 | 2,438,017 | +0.22(+1.72%) |
Dec 26, 2003 | 12.75 | 12.76 | 12.65 | 12.69 | 1,333,870 | -0.03(-0.25%) |
Dec 24, 2003 | 12.50 | 12.81 | 12.50 | 12.72 | 1,919,378 | +0.22(+1.78%) |
Dec 23, 2003 | 12.48 | 12.50 | 12.43 | 12.50 | 4,153,268 | -0.05(-0.40%) |
Dec 22, 2003 | 12.61 | 12.61 | 12.49 | 12.55 | 3,014,247 | -0.06(-0.50%) |
Dec 19, 2003 | 12.66 | 12.71 | 12.47 | 12.61 | 4,918,588 | -0.05(-0.37%) |
Dec 18, 2003 | 12.28 | 12.71 | 12.24 | 12.66 | 7,186,072 | +0.45(+3.71%) |
Dec 17, 2003 | 12.10 | 12.24 | 12.06 | 12.21 | 5,076,323 | +0.05(+0.38%) |
Dec 16, 2003 | 11.90 | 12.20 | 11.90 | 12.16 | 4,060,163 | +0.27(+2.26%) |
Dec 15, 2003 | 11.93 | 12.03 | 11.89 | 11.89 | 3,511,449 | -0.19(-1.58%) |
Dec 12, 2003 | 11.94 | 12.07 | 11.96 | 12.08 | 3,120,150 | +0.14(+1.20%) |
Dec 11, 2003 | 11.99 | 12.00 | 11.86 | 11.94 | 3,932,503 | -0.05(-0.42%) |
Dec 10, 2003 | 12.04 | 12.14 | 11.97 | 11.99 | 4,231,976 | -0.06(-0.52%) |
Dec 09, 2003 | 12.16 | 12.17 | 12.03 | 12.05 | 5,559,128 | -0.11(-0.91%) |
Dec 08, 2003 | 11.90 | 12.17 | 11.88 | 12.16 | 4,336,919 | +0.32(+2.72%) |
Dec 05, 2003 | 11.98 | 11.98 | 11.74 | 11.84 | 4,332,120 | -0.09(-0.72%) |
Dec 04, 2003 | 11.61 | 11.99 | 11.57 | 11.92 | 5,249,416 | +0.39(+3.35%) |
Dec 03, 2003 | 11.56 | 11.58 | 11.45 | 11.54 | 3,671,424 | +0.04(+0.37%) |
Dec 02, 2003 | 11.42 | 11.53 | 11.41 | 11.50 | 3,721,336 | +0.12(+1.06%) |
Dec 01, 2003 | 11.22 | 11.39 | 11.20 | 11.38 | 2,786,123 | +0.15(+1.38%) |
Nov 28, 2003 | 11.24 | 11.25 | 11.17 | 11.22 | 627,421 | -0.02(-0.17%) |
Nov 26, 2003 | 11.25 | 11.25 | 11.15 | 11.24 | 2,408,262 | +0.05(+0.45%) |
Nov 25, 2003 | 11.06 | 11.21 | 11.06 | 11.19 | 4,600,558 | +0.14(+1.25%) |
Nov 24, 2003 | 10.89 | 11.07 | 10.89 | 11.05 | 4,490,175 | +0.20(+1.89%) |
Nov 21, 2003 | 10.99 | 10.96 | 10.85 | 10.85 | 3,591,436 | -0.14(-1.27%) |
Nov 20, 2003 | 11.12 | 11.12 | 10.96 | 10.99 | 4,066,562 | -0.10(-0.93%) |
Nov 19, 2003 | 11.15 | 11.19 | 11.05 | 11.09 | 3,020,966 | -0.06(-0.53%) |
Nov 18, 2003 | 11.17 | 11.22 | 11.16 | 11.15 | 3,865,953 | -0.03(-0.22%) |
Nov 17, 2003 | 11.14 | 11.27 | 11.11 | 11.17 | 3,825,639 | -0.13(-1.12%) |
Nov 14, 2003 | 11.13 | 11.29 | 11.13 | 11.30 | 5,169,109 | +0.10(+0.89%) |
Nov 13, 2003 | 11.10 | 11.22 | 11.03 | 11.20 | 3,479,454 | +0.11(+1.01%) |
Nov 12, 2003 | 10.99 | 11.09 | 10.95 | 11.09 | 2,170,219 | +0.14(+1.26%) |
Nov 11, 2003 | 10.95 | 10.98 | 10.85 | 10.95 | 2,249,247 | +0.00(+0.03%) |
Nov 10, 2003 | 10.93 | 10.98 | 10.88 | 10.95 | 3,340,916 | +0.02(+0.21%) |
Nov 07, 2003 | 10.92 | 11.03 | 10.91 | 10.92 | 2,440,577 | -0.02(-0.14%) |
Nov 06, 2003 | 10.83 | 10.94 | 10.81 | 10.94 | 4,725,338 | +0.11(+1.01%) |
Nov 05, 2003 | 10.64 | 10.89 | 10.64 | 10.83 | 6,663,274 | +0.19(+1.76%) |
Nov 04, 2003 | 10.72 | 10.79 | 10.64 | 10.64 | 4,896,192 | -0.25(-2.32%) |