Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.89 | 13.04 | 12.80 | 12.80 | 2,682 | +0.00(+0.00%) |
Jan 29, 2004 | 13.04 | 13.04 | 12.77 | 12.80 | 16,712 | -0.27(-2.04%) |
Jan 28, 2004 | 13.09 | 13.09 | 13.06 | 13.06 | 2,063 | -0.02(-0.18%) |
Jan 27, 2004 | 13.04 | 13.09 | 13.04 | 13.09 | 3,507 | +0.00(+0.00%) |
Jan 26, 2004 | 13.04 | 13.09 | 13.04 | 13.09 | 4,951 | +0.00(+0.00%) |
Jan 23, 2004 | 13.09 | 13.09 | 13.08 | 13.09 | 4,332 | +0.00(+0.00%) |
Jan 22, 2004 | 13.09 | 13.09 | 13.09 | 13.09 | 1,444 | +0.00(+0.00%) |
Jan 21, 2004 | 13.09 | 13.09 | 13.08 | 13.09 | 1,444 | +0.00(+0.00%) |
Jan 20, 2004 | 13.09 | 13.09 | 12.99 | 13.09 | 92,229 | +0.12(+0.93%) |
Jan 16, 2004 | 12.96 | 12.96 | 12.96 | 12.96 | 825 | -0.12(-0.93%) |
Jan 15, 2004 | 13.09 | 13.09 | 13.09 | 13.09 | 1,031 | +0.10(+0.75%) |
Jan 14, 2004 | 13.09 | 13.09 | 12.96 | 12.99 | 5,826 | -0.10(-0.74%) |
Jan 13, 2004 | 13.09 | 13.09 | 12.84 | 13.09 | 5,003 | +0.12(+0.93%) |
Jan 12, 2004 | 12.80 | 12.96 | 12.72 | 12.96 | 3,852 | +0.17(+1.33%) |
Jan 09, 2004 | 12.80 | 12.80 | 12.80 | 12.80 | 1,217 | +0.00(+0.00%) |
Jan 08, 2004 | 13.09 | 13.09 | 12.72 | 12.80 | 4,229 | -0.05(-0.38%) |
Jan 07, 2004 | 12.65 | 12.96 | 12.65 | 12.84 | 32,566 | +0.19(+1.53%) |
Jan 06, 2004 | 12.77 | 12.84 | 12.65 | 12.65 | 21,045 | -0.12(-0.95%) |
Jan 05, 2004 | 12.72 | 12.77 | 12.65 | 12.77 | 45,186 | -0.12(-0.90%) |
Jan 02, 2004 | 12.84 | 12.96 | 12.84 | 12.89 | 3,920 | -0.20(-1.52%) |
Dec 31, 2003 | 12.60 | 13.09 | 12.60 | 13.09 | 412 | +0.24(+1.89%) |
Dec 30, 2003 | 12.60 | 12.84 | 12.60 | 12.84 | 2,269 | +0.24(+1.92%) |
Dec 29, 2003 | 12.60 | 13.09 | 12.60 | 12.60 | 1,458 | +0.00(+0.00%) |
Dec 26, 2003 | 12.60 | 12.60 | 12.60 | 12.60 | 1,396 | +0.05(+0.42%) |
Dec 24, 2003 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | -0.00(-0.00%) |
Dec 23, 2003 | 12.55 | 12.55 | 12.55 | 12.55 | 833 | +0.00(+0.00%) |
Dec 22, 2003 | 12.48 | 12.55 | 12.48 | 12.55 | 18,182 | +0.00(+0.00%) |
Dec 19, 2003 | 12.52 | 12.55 | 12.52 | 12.55 | 3,021 | -0.02(-0.19%) |
Dec 18, 2003 | 12.57 | 12.72 | 12.57 | 12.57 | 1,562 | +0.00(+0.00%) |
Dec 17, 2003 | 12.45 | 12.57 | 12.38 | 12.57 | 46,986 | +0.14(+1.16%) |
Dec 16, 2003 | 12.38 | 12.45 | 12.38 | 12.43 | 58,472 | -0.02(-0.19%) |
Dec 15, 2003 | 12.45 | 12.45 | 12.45 | 12.45 | 2,917 | +0.00(+0.00%) |
Dec 12, 2003 | 12.45 | 12.45 | 12.38 | 12.45 | 11,105 | +0.00(+0.00%) |
Dec 11, 2003 | 12.38 | 12.48 | 12.38 | 12.45 | 11,878 | +0.00(+0.00%) |
Dec 10, 2003 | 12.45 | 12.45 | 12.45 | 12.45 | 625 | +0.07(+0.58%) |
Dec 09, 2003 | 12.48 | 12.48 | 12.38 | 12.38 | 3,959 | -0.10(-0.77%) |
Dec 08, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 327 | +0.02(+0.19%) |
Dec 04, 2003 | 12.38 | 12.48 | 12.38 | 12.45 | 2,277 | -0.02(-0.19%) |
Dec 03, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 1,515 | +0.00(+0.00%) |
Dec 02, 2003 | 12.38 | 12.48 | 12.38 | 12.48 | 416 | +0.00(+0.00%) |
Dec 01, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 833 | +0.00(+0.00%) |
Nov 28, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 573 | +0.00(+0.00%) |
Nov 26, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 1,073 | +0.10(+0.78%) |
Nov 24, 2003 | 12.38 | 12.38 | 12.38 | 12.38 | 323 | +0.00(+0.00%) |
Nov 21, 2003 | 12.38 | 12.38 | 12.38 | 12.38 | 1,458 | -0.10(-0.77%) |
Nov 20, 2003 | 12.38 | 12.48 | 12.38 | 12.48 | 1,710 | +0.10(+0.78%) |
Nov 19, 2003 | 12.38 | 12.38 | 12.38 | 12.38 | 2,396 | -0.10(-0.77%) |
Nov 18, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 1,041 | +0.00(+0.00%) |
Nov 17, 2003 | 12.38 | 12.48 | 12.38 | 12.48 | 2,404 | +0.00(+0.00%) |
Nov 14, 2003 | 12.38 | 12.48 | 12.38 | 12.48 | 5,384 | +0.05(+0.39%) |
Nov 13, 2003 | 12.43 | 12.48 | 12.43 | 12.43 | 39,821 | +0.00(+0.00%) |
Nov 12, 2003 | 12.48 | 12.48 | 12.43 | 12.43 | 170,431 | -0.05(-0.38%) |
Nov 11, 2003 | 12.55 | 12.55 | 12.48 | 12.48 | 841 | +0.00(+0.00%) |
Nov 10, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 4,557 | +0.00(+0.00%) |
Nov 07, 2003 | 12.55 | 12.55 | 12.48 | 12.48 | 2,083 | -0.07(-0.57%) |
Nov 06, 2003 | 12.55 | 12.55 | 12.55 | 12.55 | 631 | +0.07(+0.58%) |
Nov 05, 2003 | 12.55 | 12.55 | 12.48 | 12.48 | 2,686 | -0.07(-0.57%) |
Nov 04, 2003 | 12.48 | 12.59 | 12.48 | 12.55 | 7,277 | -0.04(-0.30%) |