Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.99 | 11.52 | 10.48 | 10.89 | 116,757 | -0.41(-3.66%) |
Jan 29, 2004 | 12.11 | 12.11 | 11.00 | 11.31 | 43,221 | -0.71(-5.92%) |
Jan 28, 2004 | 11.65 | 12.35 | 11.65 | 12.02 | 21,708 | -0.09(-0.76%) |
Jan 27, 2004 | 13.32 | 13.32 | 11.76 | 12.11 | 62,583 | -0.71(-5.50%) |
Jan 26, 2004 | 13.03 | 13.14 | 12.68 | 12.81 | 46,155 | +0.04(+0.32%) |
Jan 23, 2004 | 13.03 | 13.60 | 12.77 | 12.77 | 31,683 | -0.09(-0.67%) |
Jan 22, 2004 | 12.53 | 13.02 | 11.11 | 12.86 | 267,349 | +0.15(+1.16%) |
Jan 21, 2004 | 13.29 | 13.29 | 12.39 | 12.71 | 89,964 | -0.67(-5.04%) |
Jan 20, 2004 | 13.95 | 13.95 | 13.37 | 13.39 | 20,339 | -0.54(-3.89%) |
Jan 16, 2004 | 14.06 | 14.08 | 13.76 | 13.93 | 11,147 | +0.12(+0.85%) |
Jan 15, 2004 | 14.01 | 14.11 | 13.75 | 13.81 | 32,134 | -0.08(-0.59%) |
Jan 14, 2004 | 14.83 | 14.93 | 13.81 | 13.89 | 100,822 | -0.83(-5.66%) |
Jan 13, 2004 | 13.31 | 14.75 | 13.31 | 14.73 | 298,164 | +1.56(+11.84%) |
Jan 12, 2004 | 13.32 | 13.32 | 12.81 | 13.17 | 29,838 | -0.08(-0.58%) |
Jan 09, 2004 | 12.89 | 13.36 | 12.59 | 13.24 | 52,810 | +0.46(+3.60%) |
Jan 08, 2004 | 12.71 | 12.87 | 12.57 | 12.78 | 32,653 | +0.14(+1.09%) |
Jan 07, 2004 | 12.48 | 12.72 | 12.45 | 12.64 | 27,890 | +0.19(+1.56%) |
Jan 06, 2004 | 12.61 | 12.78 | 12.38 | 12.45 | 11,147 | -0.25(-1.93%) |
Jan 05, 2004 | 12.84 | 12.98 | 12.26 | 12.70 | 59,650 | +0.17(+1.35%) |
Jan 02, 2004 | 12.30 | 12.92 | 12.30 | 12.53 | 7,431 | +0.08(+0.62%) |
Dec 31, 2003 | 12.55 | 12.73 | 12.14 | 12.45 | 13,885 | -0.31(-2.40%) |
Dec 30, 2003 | 12.64 | 12.78 | 12.19 | 12.76 | 35,616 | +0.49(+3.96%) |
Dec 29, 2003 | 12.19 | 12.27 | 11.88 | 12.27 | 213,195 | -0.35(-2.79%) |
Dec 26, 2003 | 12.51 | 12.69 | 12.30 | 12.62 | 12,765 | +0.01(+0.04%) |
Dec 24, 2003 | 12.19 | 12.76 | 12.17 | 12.62 | 8,605 | +0.09(+0.69%) |
Dec 23, 2003 | 12.99 | 12.99 | 12.19 | 12.53 | 45,275 | -0.46(-3.54%) |
Dec 22, 2003 | 13.35 | 13.67 | 12.99 | 12.99 | 51,680 | -0.43(-3.20%) |
Dec 19, 2003 | 12.86 | 13.68 | 12.86 | 13.42 | 23,779 | +0.17(+1.31%) |
Dec 18, 2003 | 12.43 | 13.29 | 12.40 | 13.25 | 34,632 | +0.72(+5.76%) |
Dec 17, 2003 | 12.27 | 13.14 | 12.27 | 12.53 | 28,125 | -0.25(-1.92%) |
Dec 16, 2003 | 12.94 | 13.09 | 11.61 | 12.77 | 53,833 | -0.52(-3.89%) |
Dec 15, 2003 | 13.83 | 14.01 | 12.78 | 13.29 | 100,939 | -0.49(-3.56%) |
Dec 12, 2003 | 13.19 | 13.93 | 13.17 | 13.78 | 29,128 | -0.05(-0.37%) |
Dec 11, 2003 | 13.12 | 13.83 | 12.96 | 13.83 | 39,681 | +0.72(+5.46%) |
Dec 10, 2003 | 13.40 | 13.74 | 12.29 | 13.12 | 89,985 | -0.43(-3.21%) |
Dec 09, 2003 | 13.12 | 13.80 | 12.84 | 13.55 | 47,534 | +0.56(+4.33%) |
Dec 08, 2003 | 13.93 | 13.93 | 12.78 | 12.99 | 68,830 | -0.82(-5.93%) |
Dec 05, 2003 | 13.06 | 13.54 | 13.06 | 13.81 | 51,062 | +0.77(+5.92%) |
Dec 04, 2003 | 12.77 | 13.14 | 12.35 | 13.03 | 48,097 | +0.46(+3.62%) |
Dec 03, 2003 | 13.75 | 13.75 | 12.35 | 12.58 | 82,594 | -1.07(-7.83%) |
Dec 02, 2003 | 13.24 | 13.81 | 12.89 | 13.65 | 131,918 | +0.49(+3.73%) |
Dec 01, 2003 | 11.94 | 13.29 | 11.76 | 13.16 | 112,502 | +1.22(+10.19%) |
Nov 28, 2003 | 12.16 | 12.40 | 11.87 | 11.94 | 19,518 | -0.43(-3.47%) |
Nov 26, 2003 | 13.31 | 13.31 | 12.19 | 12.37 | 53,810 | -0.87(-6.61%) |
Nov 25, 2003 | 12.86 | 13.29 | 12.11 | 13.24 | 184,778 | +0.55(+4.31%) |
Nov 24, 2003 | 10.64 | 12.78 | 10.64 | 12.70 | 165,328 | +2.11(+19.95%) |
Nov 21, 2003 | 10.83 | 10.74 | 10.41 | 10.58 | 31,731 | -0.25(-2.27%) |
Nov 20, 2003 | 11.25 | 11.25 | 10.59 | 10.83 | 64,715 | -0.47(-4.16%) |
Nov 19, 2003 | 10.74 | 11.35 | 10.69 | 11.30 | 96,154 | +0.38(+3.51%) |
Nov 18, 2003 | 10.55 | 11.16 | 10.49 | 10.92 | 87,761 | +0.48(+4.55%) |
Nov 17, 2003 | 10.48 | 10.74 | 9.587 | 10.44 | 254,647 | +0.02(+0.20%) |
Nov 14, 2003 | 11.02 | 11.24 | 10.42 | 10.42 | 60,035 | -0.81(-7.20%) |
Nov 13, 2003 | 11.50 | 11.50 | 10.88 | 11.23 | 80,429 | -0.28(-2.40%) |
Nov 12, 2003 | 11.76 | 11.76 | 11.36 | 11.50 | 47,289 | -0.16(-1.40%) |
Nov 11, 2003 | 12.53 | 12.53 | 11.67 | 11.67 | 7,226 | -0.25(-2.10%) |
Nov 10, 2003 | 12.37 | 12.48 | 11.62 | 11.92 | 95,289 | +0.16(+1.35%) |
Nov 07, 2003 | 12.02 | 12.02 | 11.58 | 11.76 | 40,444 | -0.13(-1.12%) |
Nov 06, 2003 | 12.51 | 12.56 | 11.89 | 11.89 | 107,211 | -0.53(-4.28%) |
Nov 05, 2003 | 12.43 | 12.43 | 12.02 | 12.43 | 39,408 | +0.03(+0.25%) |
Nov 04, 2003 | 11.12 | 12.42 | 11.12 | 12.39 | 87,055 | +1.07(+9.44%) |