Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.34 | 14.40 | 13.26 | 13.98 | 103,624 | -0.82(-5.56%) |
Jan 29, 2004 | 15.26 | 15.26 | 14.55 | 14.80 | 66,865 | -0.46(-3.03%) |
Jan 28, 2004 | 16.14 | 16.14 | 15.12 | 15.26 | 63,538 | -0.82(-5.08%) |
Jan 27, 2004 | 16.11 | 16.30 | 16.05 | 16.08 | 15,136 | -0.30(-1.83%) |
Jan 26, 2004 | 16.83 | 16.83 | 16.38 | 16.38 | 37,258 | -0.16(-0.95%) |
Jan 23, 2004 | 16.17 | 16.62 | 16.17 | 16.54 | 61,043 | +0.10(+0.59%) |
Jan 22, 2004 | 16.59 | 16.62 | 16.27 | 16.44 | 66,698 | -0.41(-2.43%) |
Jan 21, 2004 | 16.89 | 16.89 | 16.29 | 16.85 | 52,394 | -0.31(-1.82%) |
Jan 20, 2004 | 17.25 | 17.28 | 16.89 | 17.16 | 66,033 | +0.10(+0.60%) |
Jan 16, 2004 | 16.65 | 17.28 | 16.53 | 17.06 | 43,412 | +0.13(+0.75%) |
Jan 15, 2004 | 16.65 | 17.13 | 16.65 | 16.94 | 45,741 | +0.33(+1.99%) |
Jan 14, 2004 | 17.01 | 17.07 | 16.44 | 16.61 | 84,329 | -0.68(-3.93%) |
Jan 13, 2004 | 17.44 | 17.56 | 17.11 | 17.28 | 172,485 | -0.30(-1.71%) |
Jan 12, 2004 | 16.65 | 17.68 | 16.65 | 17.59 | 148,866 | +1.39(+8.57%) |
Jan 09, 2004 | 15.21 | 16.23 | 15.21 | 16.20 | 66,199 | +1.02(+6.69%) |
Jan 08, 2004 | 15.75 | 15.75 | 15.06 | 15.18 | 73,185 | -0.81(-5.07%) |
Jan 07, 2004 | 16.23 | 16.23 | 16.03 | 15.99 | 20,126 | -0.25(-1.52%) |
Jan 06, 2004 | 16.47 | 16.53 | 16.17 | 16.24 | 43,911 | -0.29(-1.75%) |
Jan 05, 2004 | 16.44 | 16.83 | 16.44 | 16.53 | 90,317 | +1.32(+8.66%) |
Jan 02, 2004 | 14.52 | 15.31 | 14.52 | 15.21 | 47,903 | +1.15(+8.17%) |
Dec 31, 2003 | 13.98 | 14.06 | 13.86 | 14.06 | 16,633 | +0.13(+0.91%) |
Dec 30, 2003 | 14.01 | 14.24 | 13.92 | 13.94 | 38,422 | +0.11(+0.78%) |
Dec 29, 2003 | 12.64 | 13.83 | 13.18 | 13.83 | 71,688 | +1.18(+9.37%) |
Dec 26, 2003 | 12.75 | 12.75 | 12.61 | 12.64 | 6,486 | +0.19(+1.50%) |
Dec 24, 2003 | 12.49 | 12.55 | 12.46 | 12.46 | 1,995 | -0.11(-0.91%) |
Dec 23, 2003 | 12.38 | 12.59 | 12.27 | 12.57 | 21,290 | +0.10(+0.77%) |
Dec 22, 2003 | 12.32 | 12.48 | 12.32 | 12.48 | 8,815 | +0.16(+1.32%) |
Dec 19, 2003 | 12.38 | 12.48 | 12.29 | 12.31 | 10,312 | +0.01(+0.10%) |
Dec 18, 2003 | 12.15 | 12.30 | 12.15 | 12.30 | 7,651 | -0.08(-0.68%) |
Dec 17, 2003 | 12.08 | 12.41 | 12.08 | 12.38 | 22,953 | +0.65(+5.53%) |
Dec 16, 2003 | 11.78 | 11.78 | 11.60 | 11.74 | 21,789 | -0.12(-1.01%) |
Dec 15, 2003 | 12.26 | 12.26 | 11.81 | 11.86 | 38,921 | -0.47(-3.80%) |
Dec 12, 2003 | 12.36 | 12.46 | 12.26 | 12.32 | 28,276 | +0.09(+0.74%) |
Dec 11, 2003 | 11.93 | 12.38 | 11.93 | 12.23 | 55,388 | +0.54(+4.63%) |
Dec 10, 2003 | 12.45 | 12.45 | 11.64 | 11.69 | 47,570 | -1.01(-7.95%) |
Dec 09, 2003 | 12.90 | 12.99 | 12.63 | 12.70 | 42,747 | +0.48(+3.94%) |
Dec 08, 2003 | 11.63 | 12.22 | 11.63 | 12.22 | 36,426 | +0.79(+6.89%) |
Dec 05, 2003 | 11.48 | 11.54 | 11.44 | 11.44 | 21,124 | +0.61(+5.67%) |
Dec 04, 2003 | 10.53 | 10.85 | 10.53 | 10.82 | 44,077 | +0.36(+3.45%) |
Dec 03, 2003 | 10.40 | 10.53 | 10.40 | 10.46 | 21,456 | +0.32(+3.20%) |
Dec 02, 2003 | 10.10 | 10.14 | 10.10 | 10.14 | 2,328 | +0.15(+1.51%) |
Dec 01, 2003 | 9.830 | 9.998 | 9.830 | 9.986 | 14,803 | +0.31(+3.17%) |
Nov 28, 2003 | 9.667 | 9.710 | 9.667 | 9.679 | 4,490 | +0.27(+2.88%) |
Nov 26, 2003 | 9.770 | 9.770 | 9.409 | 9.409 | 20,957 | -0.33(-3.40%) |
Nov 25, 2003 | 9.980 | 9.980 | 9.728 | 9.740 | 15,468 | -0.33(-3.28%) |
Nov 24, 2003 | 10.25 | 10.26 | 10.07 | 10.07 | 34,264 | +0.07(+0.66%) |
Nov 21, 2003 | 9.764 | 10.07 | 9.920 | 10.00 | 9,314 | +0.24(+2.46%) |
Nov 20, 2003 | 9.379 | 9.559 | 9.379 | 9.764 | 11,643 | +0.41(+4.44%) |
Nov 19, 2003 | 9.439 | 9.469 | 9.361 | 9.349 | 27,777 | -0.16(-1.71%) |
Nov 18, 2003 | 9.259 | 9.595 | 9.511 | 9.511 | 24,284 | +0.25(+2.73%) |
Nov 17, 2003 | 9.403 | 9.499 | 9.313 | 9.259 | 24,284 | +0.03(+0.33%) |
Nov 14, 2003 | 9.168 | 9.229 | 9.168 | 9.229 | 4,823 | +0.34(+3.86%) |
Nov 13, 2003 | 9.048 | 9.048 | 8.886 | 8.886 | 6,486 | -0.20(-2.25%) |
Nov 12, 2003 | 8.904 | 9.138 | 8.904 | 9.090 | 27,610 | +0.19(+2.16%) |
Nov 11, 2003 | 8.922 | 8.922 | 8.898 | 8.898 | 16,799 | -0.14(-1.53%) |
Nov 10, 2003 | 8.952 | 9.036 | 8.898 | 9.036 | 49,733 | -0.19(-2.08%) |
Nov 07, 2003 | 9.156 | 9.229 | 9.156 | 9.229 | 44,410 | +0.09(+0.99%) |
Nov 06, 2003 | 9.078 | 9.229 | 9.018 | 9.138 | 13,472 | +0.11(+1.27%) |
Nov 05, 2003 | 9.024 | 9.223 | 9.018 | 9.024 | 46,572 | +0.18(+2.04%) |
Nov 04, 2003 | 8.718 | 8.844 | 8.718 | 8.844 | 13,805 | +0.33(+3.88%) |