Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.33 | 12.33 | 11.93 | 12.02 | 387,067 | -0.22(-1.77%) |
Jan 29, 2004 | 12.83 | 12.83 | 11.93 | 12.24 | 1,071,904 | -0.64(-4.97%) |
Jan 28, 2004 | 13.55 | 13.55 | 12.83 | 12.88 | 308,876 | -0.53(-3.96%) |
Jan 27, 2004 | 13.73 | 13.92 | 13.39 | 13.41 | 371,851 | -0.01(-0.07%) |
Jan 26, 2004 | 13.98 | 14.01 | 13.33 | 13.42 | 357,634 | -0.39(-2.80%) |
Jan 23, 2004 | 14.14 | 14.32 | 13.64 | 13.80 | 393,842 | -0.14(-0.97%) |
Jan 22, 2004 | 14.05 | 14.14 | 13.87 | 13.94 | 425,163 | -0.02(-0.13%) |
Jan 21, 2004 | 14.40 | 14.40 | 13.94 | 13.96 | 440,712 | -0.25(-1.77%) |
Jan 20, 2004 | 13.96 | 14.21 | 13.87 | 14.21 | 375,516 | +0.23(+1.68%) |
Jan 16, 2004 | 14.05 | 14.23 | 13.87 | 13.97 | 402,727 | +0.15(+1.11%) |
Jan 15, 2004 | 14.27 | 14.35 | 13.81 | 13.82 | 645,297 | -0.23(-1.60%) |
Jan 14, 2004 | 14.32 | 14.34 | 14.03 | 14.05 | 464,147 | -0.04(-0.32%) |
Jan 13, 2004 | 14.23 | 14.40 | 13.98 | 14.09 | 443,711 | +0.00(+0.00%) |
Jan 12, 2004 | 14.18 | 14.27 | 13.67 | 14.09 | 370,296 | +0.42(+3.10%) |
Jan 09, 2004 | 14.45 | 14.45 | 13.55 | 13.67 | 452,374 | -0.71(-4.95%) |
Jan 08, 2004 | 14.59 | 14.68 | 14.34 | 14.38 | 547,114 | -0.07(-0.50%) |
Jan 07, 2004 | 14.79 | 14.94 | 14.41 | 14.45 | 423,608 | -0.12(-0.80%) |
Jan 06, 2004 | 14.95 | 14.96 | 14.55 | 14.57 | 338,531 | +0.02(+0.12%) |
Jan 05, 2004 | 14.77 | 14.77 | 14.45 | 14.55 | 687,724 | +0.77(+5.62%) |
Jan 02, 2004 | 14.00 | 14.00 | 13.51 | 13.78 | 484,139 | +0.32(+2.34%) |
Dec 31, 2003 | 14.76 | 14.80 | 13.46 | 13.46 | 348,082 | -1.07(-7.37%) |
Dec 30, 2003 | 14.87 | 15.19 | 14.32 | 14.53 | 478,586 | -0.21(-1.41%) |
Dec 29, 2003 | 13.92 | 15.19 | 14.13 | 14.74 | 691,834 | +0.82(+5.89%) |
Dec 26, 2003 | 12.74 | 13.92 | 12.72 | 13.92 | 167,821 | +1.30(+10.27%) |
Dec 24, 2003 | 12.48 | 12.64 | 12.23 | 12.62 | 63,752 | -0.08(-0.64%) |
Dec 23, 2003 | 11.78 | 12.70 | 11.70 | 12.70 | 320,538 | +1.03(+8.79%) |
Dec 22, 2003 | 11.06 | 11.68 | 11.06 | 11.68 | 188,035 | +0.63(+5.71%) |
Dec 19, 2003 | 11.34 | 11.41 | 10.90 | 11.05 | 235,350 | -0.30(-2.62%) |
Dec 18, 2003 | 11.24 | 11.44 | 11.24 | 11.34 | 517,903 | +0.26(+2.36%) |
Dec 17, 2003 | 10.98 | 11.23 | 10.81 | 11.08 | 706,050 | +0.29(+2.67%) |
Dec 16, 2003 | 10.58 | 10.97 | 10.47 | 10.80 | 391,398 | +0.08(+0.76%) |
Dec 15, 2003 | 10.06 | 10.98 | 9.886 | 10.71 | 327,868 | +0.90(+9.17%) |
Dec 12, 2003 | 9.724 | 9.985 | 9.679 | 9.814 | 154,493 | +0.14(+1.40%) |
Dec 11, 2003 | 9.580 | 9.796 | 9.463 | 9.679 | 109,289 | +0.19(+1.99%) |
Dec 10, 2003 | 9.508 | 9.697 | 9.508 | 9.490 | 74,192 | -0.09(-0.94%) |
Dec 09, 2003 | 9.877 | 9.895 | 9.517 | 9.580 | 81,967 | -0.32(-3.27%) |
Dec 08, 2003 | 9.670 | 9.904 | 9.652 | 9.904 | 66,417 | +0.36(+3.77%) |
Dec 05, 2003 | 9.319 | 9.472 | 9.229 | 9.544 | 201,808 | +0.30(+3.21%) |
Dec 04, 2003 | 9.364 | 9.364 | 9.013 | 9.247 | 95,517 | +0.02(+0.20%) |
Dec 03, 2003 | 9.832 | 9.877 | 9.229 | 9.229 | 85,743 | -0.48(-4.92%) |
Dec 02, 2003 | 9.724 | 9.805 | 9.499 | 9.706 | 229,019 | +0.06(+0.65%) |
Dec 01, 2003 | 9.409 | 9.760 | 9.409 | 9.643 | 56,532 | +0.23(+2.39%) |
Nov 28, 2003 | 9.310 | 9.544 | 9.310 | 9.418 | 17,326 | +0.22(+2.35%) |
Nov 26, 2003 | 9.643 | 9.769 | 9.157 | 9.202 | 263,450 | -0.43(-4.49%) |
Nov 25, 2003 | 9.238 | 9.742 | 9.211 | 9.634 | 82,855 | +0.30(+3.18%) |
Nov 24, 2003 | 8.869 | 9.364 | 8.733 | 9.337 | 127,060 | +0.64(+7.35%) |
Nov 21, 2003 | 8.733 | 8.779 | 8.598 | 8.697 | 35,097 | -0.09(-1.02%) |
Nov 20, 2003 | 8.553 | 8.869 | 8.463 | 8.788 | 120,285 | +0.01(+0.10%) |
Nov 19, 2003 | 8.715 | 8.806 | 8.634 | 8.779 | 86,187 | +0.06(+0.72%) |
Nov 18, 2003 | 8.733 | 8.905 | 8.526 | 8.715 | 80,301 | +0.07(+0.83%) |
Nov 17, 2003 | 8.797 | 8.905 | 8.553 | 8.643 | 107,956 | -0.35(-3.90%) |
Nov 14, 2003 | 8.887 | 9.130 | 8.598 | 8.995 | 756,808 | +0.02(+0.20%) |
Nov 13, 2003 | 9.094 | 9.139 | 8.959 | 8.977 | 63,974 | -0.05(-0.60%) |
Nov 12, 2003 | 9.004 | 9.256 | 8.959 | 9.031 | 154,271 | +0.03(+0.30%) |
Nov 11, 2003 | 9.022 | 9.184 | 8.923 | 9.004 | 129,059 | -0.03(-0.30%) |
Nov 10, 2003 | 9.049 | 9.301 | 9.013 | 9.031 | 114,842 | +0.02(+0.20%) |
Nov 07, 2003 | 9.319 | 9.409 | 8.815 | 9.013 | 178,484 | -0.30(-3.19%) |
Nov 06, 2003 | 9.229 | 9.364 | 9.049 | 9.310 | 173,930 | +0.10(+1.08%) |
Nov 05, 2003 | 9.436 | 9.499 | 9.004 | 9.211 | 130,392 | -0.23(-2.39%) |
Nov 04, 2003 | 9.445 | 9.724 | 9.400 | 9.436 | 103,470 | +0.03(+0.29%) |