Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.50 | 13.58 | 13.47 | 13.58 | 1,943,027 | -0.02(-0.14%) |
Jan 29, 2004 | 13.76 | 13.78 | 13.37 | 13.59 | 4,239,782 | -0.22(-1.57%) |
Jan 28, 2004 | 14.08 | 14.11 | 13.79 | 13.81 | 3,336,911 | -0.20(-1.41%) |
Jan 27, 2004 | 14.11 | 14.15 | 13.99 | 14.01 | 3,878,633 | -0.07(-0.51%) |
Jan 26, 2004 | 14.03 | 14.08 | 13.96 | 14.08 | 2,675,218 | +0.09(+0.66%) |
Jan 23, 2004 | 14.03 | 14.04 | 13.96 | 13.99 | 1,115,601 | -0.02(-0.17%) |
Jan 22, 2004 | 14.00 | 14.05 | 13.90 | 14.01 | 2,199,046 | -0.04(-0.25%) |
Jan 21, 2004 | 14.03 | 14.10 | 13.95 | 14.05 | 1,731,532 | +0.02(+0.13%) |
Jan 20, 2004 | 13.91 | 14.04 | 13.75 | 14.03 | 2,080,313 | +0.40(+2.91%) |
Jan 16, 2004 | 13.56 | 13.63 | 13.54 | 13.63 | 2,333,859 | +0.06(+0.43%) |
Jan 15, 2004 | 13.80 | 13.80 | 13.55 | 13.57 | 1,920,764 | -0.28(-2.04%) |
Jan 14, 2004 | 13.79 | 13.88 | 13.78 | 13.86 | 1,580,642 | +0.02(+0.16%) |
Jan 13, 2004 | 13.94 | 13.96 | 13.79 | 13.83 | 1,871,292 | -0.08(-0.57%) |
Jan 12, 2004 | 13.96 | 13.98 | 13.86 | 13.91 | 2,409,304 | -0.01(-0.09%) |
Jan 09, 2004 | 13.96 | 14.04 | 13.92 | 13.93 | 1,571,984 | -0.03(-0.18%) |
Jan 08, 2004 | 13.93 | 13.96 | 13.91 | 13.95 | 1,584,352 | +0.05(+0.38%) |
Jan 07, 2004 | 13.79 | 13.89 | 13.79 | 13.90 | 1,477,987 | +0.03(+0.23%) |
Jan 06, 2004 | 14.02 | 14.02 | 13.85 | 13.87 | 5,189,651 | -0.16(-1.13%) |
Jan 05, 2004 | 13.92 | 14.02 | 13.83 | 14.02 | 4,097,548 | +0.48(+3.51%) |
Jan 02, 2004 | 13.35 | 13.61 | 13.35 | 13.55 | 2,535,458 | +0.30(+2.23%) |
Dec 31, 2003 | 13.16 | 13.27 | 13.16 | 13.25 | 1,345,648 | +0.16(+1.19%) |
Dec 30, 2003 | 13.04 | 13.16 | 13.10 | 13.10 | 1,888,607 | +0.06(+0.48%) |
Dec 29, 2003 | 12.94 | 13.04 | 12.92 | 13.04 | 1,993,736 | +0.19(+1.51%) |
Dec 26, 2003 | 12.86 | 12.86 | 12.83 | 12.84 | 298,071 | +0.03(+0.25%) |
Dec 24, 2003 | 12.81 | 12.83 | 12.78 | 12.81 | 383,410 | +0.04(+0.32%) |
Dec 23, 2003 | 12.73 | 12.77 | 12.71 | 12.77 | 1,825,530 | +0.03(+0.27%) |
Dec 22, 2003 | 12.59 | 12.73 | 12.59 | 12.73 | 2,147,100 | +0.12(+0.96%) |
Dec 19, 2003 | 12.55 | 12.63 | 12.55 | 12.61 | 769,295 | +0.03(+0.24%) |
Dec 18, 2003 | 12.45 | 12.58 | 12.45 | 12.58 | 904,107 | +0.20(+1.61%) |
Dec 17, 2003 | 12.42 | 12.42 | 12.36 | 12.38 | 1,531,169 | -0.15(-1.16%) |
Dec 16, 2003 | 12.59 | 12.59 | 12.47 | 12.53 | 920,186 | -0.05(-0.42%) |
Dec 15, 2003 | 12.68 | 12.69 | 12.56 | 12.58 | 1,693,191 | +0.01(+0.08%) |
Dec 12, 2003 | 12.57 | 12.57 | 12.54 | 12.57 | 1,513,854 | +0.06(+0.46%) |
Dec 11, 2003 | 12.40 | 12.52 | 12.39 | 12.51 | 1,125,496 | +0.22(+1.82%) |
Dec 10, 2003 | 12.38 | 12.41 | 12.31 | 12.29 | 739,611 | -0.05(-0.40%) |
Dec 09, 2003 | 12.48 | 12.48 | 12.34 | 12.34 | 2,196,573 | -0.05(-0.42%) |
Dec 08, 2003 | 12.35 | 12.40 | 12.34 | 12.39 | 1,035,209 | +0.03(+0.26%) |
Dec 05, 2003 | 12.36 | 12.40 | 12.32 | 12.36 | 1,359,253 | -0.03(-0.25%) |
Dec 04, 2003 | 12.46 | 12.48 | 12.35 | 12.39 | 974,605 | -0.09(-0.69%) |
Dec 03, 2003 | 12.58 | 12.58 | 12.48 | 12.48 | 1,132,917 | -0.04(-0.35%) |
Dec 02, 2003 | 12.54 | 12.55 | 12.52 | 12.52 | 3,451,934 | -0.06(-0.44%) |
Dec 01, 2003 | 12.40 | 12.57 | 12.40 | 12.58 | 1,841,608 | +0.35(+2.86%) |
Nov 28, 2003 | 12.13 | 12.26 | 12.11 | 12.22 | 850,924 | +0.11(+0.89%) |
Nov 26, 2003 | 12.11 | 12.11 | 12.07 | 12.12 | 1,637,535 | +0.11(+0.94%) |
Nov 25, 2003 | 12.00 | 12.04 | 11.97 | 12.00 | 2,792,715 | +0.04(+0.32%) |
Nov 24, 2003 | 11.84 | 11.95 | 11.82 | 11.97 | 1,625,167 | +0.15(+1.29%) |
Nov 21, 2003 | 11.78 | 11.83 | 11.78 | 11.81 | 483,592 | +0.08(+0.66%) |
Nov 20, 2003 | 11.77 | 11.80 | 11.72 | 11.73 | 695,086 | -0.14(-1.20%) |
Nov 19, 2003 | 11.90 | 11.90 | 11.85 | 11.88 | 1,474,276 | -0.09(-0.74%) |
Nov 18, 2003 | 12.04 | 12.05 | 11.97 | 11.97 | 1,699,375 | +0.02(+0.20%) |
Nov 17, 2003 | 11.95 | 11.95 | 11.87 | 11.94 | 2,599,773 | -0.24(-1.95%) |
Nov 14, 2003 | 12.22 | 12.26 | 12.14 | 12.18 | 620,878 | -0.06(-0.51%) |
Nov 13, 2003 | 12.15 | 12.24 | 12.15 | 12.24 | 1,336,990 | +0.09(+0.77%) |
Nov 12, 2003 | 12.02 | 12.16 | 12.00 | 12.15 | 904,107 | +0.21(+1.78%) |
Nov 11, 2003 | 11.98 | 11.98 | 11.90 | 11.94 | 1,005,525 | -0.17(-1.44%) |
Nov 10, 2003 | 12.23 | 12.23 | 12.10 | 12.11 | 829,898 | -0.16(-1.29%) |
Nov 07, 2003 | 12.29 | 12.31 | 12.26 | 12.27 | 875,660 | +0.02(+0.18%) |
Nov 06, 2003 | 12.29 | 12.29 | 12.19 | 12.25 | 1,024,078 | -0.09(-0.71%) |
Nov 05, 2003 | 12.37 | 12.34 | 12.31 | 12.34 | 1,935,606 | +0.02(+0.13%) |
Nov 04, 2003 | 12.37 | 12.37 | 12.32 | 12.32 | 1,267,271 | +0.07(+0.61%) |