Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.50 | 12.55 | 12.36 | 12.38 | 9,167 | -0.09(-0.69%) |
Jan 29, 2004 | 12.28 | 12.46 | 12.24 | 12.46 | 10,209 | +0.17(+1.37%) |
Jan 28, 2004 | 12.55 | 12.55 | 12.30 | 12.30 | 9,584 | -0.21(-1.65%) |
Jan 27, 2004 | 12.48 | 12.55 | 12.46 | 12.50 | 8,542 | +0.03(+0.23%) |
Jan 26, 2004 | 12.36 | 12.47 | 12.36 | 12.47 | 20,835 | +0.10(+0.81%) |
Jan 23, 2004 | 12.55 | 12.56 | 12.34 | 12.37 | 58,963 | -0.14(-1.15%) |
Jan 22, 2004 | 12.70 | 12.72 | 12.43 | 12.52 | 18,543 | -0.15(-1.21%) |
Jan 21, 2004 | 12.51 | 12.67 | 12.51 | 12.67 | 15,001 | +0.07(+0.57%) |
Jan 20, 2004 | 12.49 | 12.60 | 12.41 | 12.60 | 32,085 | +0.12(+1.00%) |
Jan 16, 2004 | 12.38 | 12.50 | 12.37 | 12.47 | 8,334 | +0.09(+0.74%) |
Jan 15, 2004 | 12.47 | 12.47 | 12.36 | 12.38 | 5,000 | -0.10(-0.81%) |
Jan 14, 2004 | 12.41 | 12.53 | 12.39 | 12.48 | 11,459 | +0.12(+0.93%) |
Jan 13, 2004 | 12.38 | 12.44 | 12.26 | 12.37 | 8,334 | +0.03(+0.27%) |
Jan 12, 2004 | 12.38 | 12.47 | 12.24 | 12.34 | 21,251 | +0.00(+0.00%) |
Jan 09, 2004 | 12.44 | 12.47 | 12.34 | 12.34 | 8,334 | -0.07(-0.58%) |
Jan 08, 2004 | 12.50 | 12.50 | 12.34 | 12.41 | 22,710 | -0.04(-0.31%) |
Jan 07, 2004 | 12.50 | 12.50 | 12.38 | 12.45 | 30,210 | -0.02(-0.15%) |
Jan 06, 2004 | 12.59 | 12.63 | 12.41 | 12.46 | 16,042 | -0.12(-0.92%) |
Jan 05, 2004 | 12.48 | 12.59 | 12.48 | 12.58 | 19,376 | +0.07(+0.58%) |
Jan 02, 2004 | 12.48 | 12.53 | 12.46 | 12.51 | 11,875 | +0.00(+0.04%) |
Dec 31, 2003 | 12.62 | 12.81 | 12.50 | 12.50 | 16,876 | -0.15(-1.21%) |
Dec 30, 2003 | 12.74 | 12.76 | 12.65 | 12.66 | 11,875 | -0.04(-0.34%) |
Dec 29, 2003 | 12.54 | 12.70 | 12.57 | 12.70 | 9,584 | +0.16(+1.30%) |
Dec 26, 2003 | 12.38 | 12.54 | 12.38 | 12.54 | 18,126 | -0.02(-0.19%) |
Dec 24, 2003 | 12.48 | 12.56 | 12.46 | 12.56 | 4,167 | +0.09(+0.73%) |
Dec 23, 2003 | 12.39 | 12.47 | 12.39 | 12.47 | 7,500 | +0.15(+1.21%) |
Dec 22, 2003 | 12.19 | 12.72 | 12.24 | 12.32 | 7,500 | +0.13(+1.06%) |
Dec 19, 2003 | 12.21 | 12.21 | 12.10 | 12.19 | 7,292 | -0.05(-0.39%) |
Dec 18, 2003 | 12.24 | 12.24 | 12.03 | 12.24 | 17,084 | +0.03(+0.28%) |
Dec 17, 2003 | 12.26 | 12.26 | 12.19 | 12.21 | 7,500 | -0.11(-0.86%) |
Dec 16, 2003 | 12.43 | 12.43 | 12.29 | 12.31 | 24,168 | -0.13(-1.04%) |
Dec 15, 2003 | 12.70 | 12.63 | 12.42 | 12.44 | 35,419 | -0.25(-2.00%) |
Dec 12, 2003 | 12.58 | 12.70 | 12.58 | 12.70 | 15,001 | +0.16(+1.30%) |
Dec 11, 2003 | 12.41 | 12.57 | 12.38 | 12.53 | 21,460 | +0.05(+0.42%) |
Dec 10, 2003 | 12.39 | 12.51 | 12.35 | 12.48 | 10,625 | -0.10(-0.76%) |
Dec 09, 2003 | 12.62 | 12.62 | 12.54 | 12.57 | 10,834 | -0.05(-0.38%) |
Dec 08, 2003 | 12.54 | 12.54 | 12.50 | 12.62 | 10,000 | +0.11(+0.88%) |
Dec 05, 2003 | 12.52 | 12.59 | 12.46 | 12.51 | 12,709 | -0.03(-0.27%) |
Dec 04, 2003 | 12.13 | 12.55 | 11.92 | 12.55 | 37,086 | +0.40(+3.32%) |
Dec 03, 2003 | 12.15 | 12.19 | 12.12 | 12.14 | 18,751 | -0.00(-0.04%) |
Dec 02, 2003 | 12.23 | 12.23 | 12.15 | 12.15 | 8,959 | +0.00(+0.04%) |
Dec 01, 2003 | 12.10 | 12.17 | 12.10 | 12.14 | 18,126 | +0.09(+0.76%) |
Nov 28, 2003 | 12.03 | 12.07 | 12.03 | 12.05 | 3,125 | -0.04(-0.32%) |
Nov 26, 2003 | 12.14 | 12.14 | 12.04 | 12.09 | 10,417 | +0.01(+0.12%) |
Nov 25, 2003 | 11.98 | 12.09 | 11.98 | 12.08 | 8,959 | +0.12(+1.04%) |
Nov 24, 2003 | 11.88 | 12.12 | 11.88 | 11.95 | 36,044 | +0.10(+0.81%) |
Nov 21, 2003 | 11.76 | 11.86 | 11.71 | 11.86 | 9,375 | +0.10(+0.82%) |
Nov 20, 2003 | 11.80 | 11.80 | 11.73 | 11.76 | 6,458 | -0.03(-0.28%) |
Nov 19, 2003 | 11.76 | 11.80 | 11.66 | 11.79 | 8,750 | +0.07(+0.57%) |
Nov 18, 2003 | 11.73 | 11.88 | 11.73 | 11.73 | 10,000 | -0.03(-0.25%) |
Nov 17, 2003 | 11.71 | 11.77 | 11.70 | 11.75 | 6,458 | -0.10(-0.85%) |
Nov 14, 2003 | 12.08 | 12.08 | 11.86 | 11.86 | 13,126 | -0.14(-1.16%) |
Nov 13, 2003 | 11.97 | 11.99 | 11.93 | 11.99 | 17,084 | +0.03(+0.24%) |
Nov 12, 2003 | 11.96 | 11.97 | 11.91 | 11.97 | 18,751 | +0.00(+0.04%) |
Nov 11, 2003 | 11.90 | 11.96 | 11.89 | 11.96 | 13,334 | +0.01(+0.08%) |
Nov 10, 2003 | 11.90 | 11.96 | 11.90 | 11.95 | 13,126 | +0.02(+0.20%) |
Nov 07, 2003 | 11.95 | 11.97 | 11.90 | 11.93 | 18,751 | -0.04(-0.32%) |
Nov 06, 2003 | 11.84 | 11.97 | 11.84 | 11.97 | 23,751 | +0.16(+1.34%) |
Nov 05, 2003 | 11.80 | 11.81 | 11.72 | 11.81 | 10,625 | -0.05(-0.40%) |
Nov 04, 2003 | 11.86 | 11.86 | 11.86 | 11.86 | 2,708 | +0.06(+0.53%) |