Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.03 | 13.03 | 12.96 | 12.96 | 1,435 | -0.13(-1.00%) |
Jan 29, 2004 | 13.22 | 13.37 | 13.05 | 13.09 | 8,480 | -0.03(-0.23%) |
Jan 28, 2004 | 13.11 | 13.12 | 13.11 | 13.12 | 1,826 | -0.18(-1.38%) |
Jan 27, 2004 | 13.33 | 13.34 | 13.30 | 13.31 | 3,261 | +0.08(+0.64%) |
Jan 26, 2004 | 12.32 | 13.22 | 12.32 | 13.22 | 12,264 | +0.87(+7.01%) |
Jan 23, 2004 | 12.29 | 12.46 | 12.29 | 12.36 | 7,567 | +0.06(+0.50%) |
Jan 22, 2004 | 12.19 | 12.60 | 12.19 | 12.29 | 8,872 | +0.03(+0.25%) |
Jan 21, 2004 | 12.16 | 12.26 | 12.15 | 12.26 | 2,870 | -0.05(-0.44%) |
Jan 20, 2004 | 12.05 | 12.49 | 12.05 | 12.32 | 9,785 | +0.27(+2.23%) |
Jan 16, 2004 | 12.26 | 12.26 | 11.96 | 12.05 | 6,784 | +0.15(+1.22%) |
Jan 15, 2004 | 11.88 | 11.90 | 11.88 | 11.90 | 2,348 | -0.17(-1.40%) |
Jan 14, 2004 | 11.90 | 12.07 | 11.90 | 12.07 | 913 | +0.20(+1.68%) |
Jan 13, 2004 | 11.91 | 11.91 | 11.83 | 11.87 | 1,043 | -0.04(-0.32%) |
Jan 12, 2004 | 11.92 | 11.92 | 11.91 | 11.91 | 913 | -0.01(-0.06%) |
Jan 09, 2004 | 11.76 | 11.92 | 11.76 | 11.92 | 7,697 | +0.10(+0.84%) |
Jan 08, 2004 | 11.75 | 11.83 | 11.75 | 11.82 | 7,958 | +0.02(+0.13%) |
Jan 07, 2004 | 11.73 | 11.80 | 11.73 | 11.80 | 9,915 | +0.02(+0.13%) |
Jan 06, 2004 | 12.03 | 12.03 | 11.78 | 11.79 | 7,306 | -0.25(-2.04%) |
Jan 05, 2004 | 12.40 | 12.40 | 12.03 | 12.03 | 10,959 | -0.49(-3.92%) |
Jan 02, 2004 | 12.62 | 12.62 | 12.52 | 12.52 | 2,218 | -0.08(-0.67%) |
Dec 31, 2003 | 12.88 | 12.88 | 12.61 | 12.61 | 3,653 | -0.43(-3.29%) |
Dec 30, 2003 | 13.03 | 13.03 | 13.03 | 13.04 | 8,219 | -0.33(-2.47%) |
Dec 29, 2003 | 13.41 | 13.57 | 13.34 | 13.37 | 8,611 | -0.05(-0.34%) |
Dec 26, 2003 | 13.41 | 13.41 | 13.41 | 13.41 | 652 | +0.19(+1.45%) |
Dec 24, 2003 | 13.22 | 13.22 | 13.22 | 13.22 | 1,435 | +0.00(+0.00%) |
Dec 23, 2003 | 13.22 | 13.24 | 13.22 | 13.22 | 6,132 | -0.17(-1.26%) |
Dec 22, 2003 | 13.60 | 13.65 | 13.39 | 13.39 | 8,350 | -0.12(-0.91%) |
Dec 19, 2003 | 13.44 | 13.51 | 13.41 | 13.51 | 11,873 | +0.24(+1.79%) |
Dec 18, 2003 | 13.14 | 13.30 | 13.14 | 13.27 | 18,396 | +0.13(+0.99%) |
Dec 17, 2003 | 13.18 | 13.27 | 13.07 | 13.14 | 9,524 | -0.15(-1.15%) |
Dec 16, 2003 | 13.40 | 13.40 | 13.30 | 13.30 | 7,306 | -0.11(-0.86%) |
Dec 15, 2003 | 13.34 | 13.46 | 13.33 | 13.41 | 6,654 | -0.05(-0.40%) |
Dec 12, 2003 | 13.40 | 13.70 | 13.46 | 13.47 | 12,264 | +0.06(+0.46%) |
Dec 11, 2003 | 12.91 | 13.41 | 12.81 | 13.40 | 15,134 | +0.61(+4.79%) |
Dec 10, 2003 | 12.45 | 12.79 | 12.45 | 12.79 | 14,352 | +0.23(+1.83%) |
Dec 09, 2003 | 12.38 | 12.55 | 12.29 | 12.56 | 6,001 | +0.25(+2.05%) |
Dec 08, 2003 | 12.30 | 12.54 | 12.21 | 12.31 | 8,872 | +0.01(+0.06%) |
Dec 05, 2003 | 12.15 | 12.30 | 12.15 | 12.30 | 17,483 | +0.64(+5.45%) |
Dec 04, 2003 | 11.65 | 11.69 | 11.64 | 11.67 | 39,533 | +0.25(+2.15%) |
Dec 03, 2003 | 11.50 | 11.50 | 11.42 | 11.42 | 14,091 | +0.34(+3.04%) |
Dec 02, 2003 | 11.12 | 11.12 | 11.12 | 11.08 | 13,569 | -0.02(-0.14%) |
Dec 01, 2003 | 11.05 | 11.10 | 11.05 | 11.10 | 14,613 | +0.16(+1.47%) |
Nov 28, 2003 | 10.66 | 10.94 | 10.65 | 10.94 | 6,393 | +0.27(+2.51%) |
Nov 26, 2003 | 10.63 | 10.67 | 10.63 | 10.67 | 521 | +0.04(+0.36%) |
Nov 25, 2003 | 10.65 | 10.65 | 10.63 | 10.63 | 2,870 | -0.02(-0.22%) |
Nov 24, 2003 | 10.65 | 10.65 | 10.65 | 10.65 | 260 | -0.05(-0.50%) |
Nov 21, 2003 | 10.71 | 10.71 | 10.71 | 10.71 | 782 | +0.08(+0.72%) |
Nov 20, 2003 | 10.63 | 10.64 | 10.62 | 10.63 | 3,131 | +0.00(+0.00%) |
Nov 19, 2003 | 10.66 | 10.68 | 10.66 | 10.63 | 10,046 | +0.01(+0.07%) |
Nov 18, 2003 | 10.62 | 10.64 | 10.64 | 10.62 | 3,000 | +0.01(+0.07%) |
Nov 17, 2003 | 10.62 | 10.62 | 10.60 | 10.62 | 14,221 | +0.02(+0.14%) |
Nov 14, 2003 | 10.69 | 10.69 | 10.59 | 10.60 | 10,437 | -0.09(-0.86%) |
Nov 13, 2003 | 10.77 | 10.78 | 10.68 | 10.69 | 7,958 | -0.04(-0.36%) |
Nov 12, 2003 | 10.91 | 10.91 | 10.69 | 10.73 | 7,697 | -0.21(-1.96%) |
Nov 11, 2003 | 10.85 | 10.94 | 10.85 | 10.94 | 11,873 | +0.06(+0.56%) |
Nov 10, 2003 | 10.78 | 10.88 | 10.73 | 10.88 | 22,702 | +0.03(+0.28%) |
Nov 07, 2003 | 11.07 | 11.07 | 10.81 | 10.85 | 15,787 | -0.26(-2.34%) |
Nov 06, 2003 | 11.43 | 11.43 | 11.11 | 11.11 | 19,049 | -0.41(-3.59%) |
Nov 05, 2003 | 11.38 | 11.38 | 11.38 | 11.53 | 10,959 | +0.12(+1.08%) |
Nov 04, 2003 | 11.38 | 11.38 | 11.38 | 11.40 | 3,783 | -0.05(-0.47%) |