Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.34 | 12.43 | 12.13 | 12.15 | 172,117 | -0.16(-1.34%) |
Jan 29, 2004 | 12.13 | 12.41 | 12.08 | 12.31 | 217,483 | +0.10(+0.78%) |
Jan 28, 2004 | 12.65 | 12.78 | 12.13 | 12.21 | 203,400 | -0.42(-3.29%) |
Jan 27, 2004 | 12.82 | 12.83 | 12.60 | 12.63 | 172,578 | -0.18(-1.42%) |
Jan 26, 2004 | 12.91 | 12.92 | 12.54 | 12.81 | 169,577 | -0.05(-0.40%) |
Jan 23, 2004 | 12.65 | 12.99 | 12.54 | 12.86 | 1,571,564 | +0.26(+2.06%) |
Jan 22, 2004 | 12.70 | 12.87 | 12.56 | 12.60 | 269,084 | -0.01(-0.07%) |
Jan 21, 2004 | 12.77 | 12.86 | 12.56 | 12.61 | 522,469 | -0.21(-1.62%) |
Jan 20, 2004 | 12.37 | 12.90 | 12.37 | 12.82 | 209,865 | +0.39(+3.14%) |
Jan 16, 2004 | 12.49 | 12.63 | 12.40 | 12.43 | 147,413 | -0.02(-0.14%) |
Jan 15, 2004 | 12.60 | 12.65 | 12.39 | 12.45 | 226,026 | -0.15(-1.17%) |
Jan 14, 2004 | 12.39 | 12.80 | 12.34 | 12.60 | 393,179 | +0.29(+2.39%) |
Jan 13, 2004 | 12.43 | 12.60 | 12.15 | 12.30 | 303,369 | -0.13(-1.05%) |
Jan 12, 2004 | 12.30 | 12.51 | 12.18 | 12.43 | 161,035 | +0.16(+1.34%) |
Jan 09, 2004 | 12.43 | 12.59 | 12.24 | 12.27 | 276,241 | -0.29(-2.34%) |
Jan 08, 2004 | 12.07 | 12.54 | 12.07 | 12.56 | 515,196 | +0.58(+4.84%) |
Jan 07, 2004 | 12.18 | 12.18 | 11.83 | 11.98 | 319,184 | -0.16(-1.36%) |
Jan 06, 2004 | 12.31 | 12.34 | 12.08 | 12.15 | 310,295 | -0.08(-0.64%) |
Jan 05, 2004 | 12.04 | 12.28 | 12.04 | 12.22 | 251,307 | +0.22(+1.80%) |
Jan 02, 2004 | 11.91 | 12.06 | 11.86 | 12.01 | 167,845 | +0.17(+1.46%) |
Dec 31, 2003 | 12.21 | 12.27 | 11.80 | 11.83 | 177,542 | -0.38(-3.12%) |
Dec 30, 2003 | 12.13 | 12.34 | 11.99 | 12.21 | 178,697 | +0.17(+1.44%) |
Dec 29, 2003 | 11.76 | 11.99 | 11.76 | 12.04 | 168,192 | +0.26(+2.21%) |
Dec 26, 2003 | 11.63 | 11.82 | 11.63 | 11.78 | 101,931 | +0.15(+1.27%) |
Dec 24, 2003 | 11.76 | 11.76 | 11.61 | 11.63 | 65,452 | -0.13(-1.11%) |
Dec 23, 2003 | 11.67 | 11.80 | 11.43 | 11.76 | 292,402 | +0.23(+2.03%) |
Dec 22, 2003 | 11.44 | 11.67 | 11.42 | 11.53 | 163,112 | +0.00(+0.00%) |
Dec 19, 2003 | 11.50 | 11.56 | 11.24 | 11.53 | 266,544 | +0.03(+0.23%) |
Dec 18, 2003 | 11.33 | 11.51 | 11.29 | 11.50 | 215,636 | +0.13(+1.14%) |
Dec 17, 2003 | 11.15 | 11.43 | 11.13 | 11.37 | 165,421 | +0.10(+0.92%) |
Dec 16, 2003 | 11.63 | 11.63 | 11.22 | 11.27 | 343,426 | -0.35(-2.98%) |
Dec 15, 2003 | 11.78 | 12.13 | 11.62 | 11.62 | 761,886 | +0.27(+2.37%) |
Dec 12, 2003 | 11.18 | 11.40 | 10.96 | 11.35 | 350,006 | +0.16(+1.47%) |
Dec 11, 2003 | 10.70 | 11.24 | 10.70 | 11.18 | 403,338 | +0.49(+4.54%) |
Dec 10, 2003 | 10.49 | 10.72 | 10.40 | 10.70 | 302,676 | +0.25(+2.40%) |
Dec 09, 2003 | 10.90 | 10.96 | 10.54 | 10.45 | 429,888 | -0.43(-3.98%) |
Dec 08, 2003 | 10.79 | 11.05 | 10.79 | 10.88 | 348,159 | +0.04(+0.40%) |
Dec 05, 2003 | 10.79 | 10.91 | 10.74 | 10.84 | 172,463 | +0.01(+0.08%) |
Dec 04, 2003 | 10.85 | 10.96 | 10.66 | 10.83 | 456,785 | -0.06(-0.56%) |
Dec 03, 2003 | 11.27 | 11.42 | 10.87 | 10.89 | 596,233 | -0.38(-3.38%) |
Dec 02, 2003 | 10.56 | 11.42 | 10.53 | 11.27 | 923,729 | +0.74(+6.99%) |
Dec 01, 2003 | 10.18 | 10.52 | 10.09 | 10.53 | 341,579 | +0.49(+4.83%) |
Nov 28, 2003 | 10.27 | 10.31 | 10.05 | 10.05 | 104,817 | -0.24(-2.36%) |
Nov 26, 2003 | 9.962 | 10.32 | 9.962 | 10.29 | 422,616 | +0.29(+2.86%) |
Nov 25, 2003 | 9.659 | 10.01 | 9.616 | 10.01 | 460,479 | +0.26(+2.67%) |
Nov 24, 2003 | 9.226 | 9.789 | 9.165 | 9.746 | 425,155 | +0.67(+7.35%) |
Nov 21, 2003 | 9.408 | 9.434 | 9.035 | 9.079 | 520,853 | -0.33(-3.50%) |
Nov 20, 2003 | 9.607 | 9.633 | 9.278 | 9.408 | 344,465 | -0.29(-2.95%) |
Nov 19, 2003 | 9.529 | 9.780 | 9.442 | 9.694 | 238,262 | +0.08(+0.81%) |
Nov 18, 2003 | 9.867 | 10.01 | 9.694 | 9.616 | 334,422 | -0.21(-2.12%) |
Nov 17, 2003 | 9.875 | 9.875 | 9.512 | 9.824 | 218,984 | -0.14(-1.39%) |
Nov 14, 2003 | 9.858 | 10.35 | 9.858 | 9.962 | 372,170 | +0.10(+0.97%) |
Nov 13, 2003 | 9.875 | 9.997 | 9.607 | 9.867 | 365,243 | -0.12(-1.21%) |
Nov 12, 2003 | 9.841 | 9.988 | 9.659 | 9.988 | 227,180 | +0.16(+1.59%) |
Nov 11, 2003 | 9.936 | 10.05 | 9.702 | 9.832 | 290,786 | -0.13(-1.30%) |
Nov 10, 2003 | 9.919 | 9.919 | 9.919 | 9.962 | 240,917 | +0.13(+1.32%) |
Nov 07, 2003 | 9.962 | 10.02 | 9.789 | 9.832 | 431,273 | +0.04(+0.44%) |
Nov 06, 2003 | 9.364 | 9.789 | 9.156 | 9.789 | 395,026 | +0.43(+4.63%) |
Nov 05, 2003 | 9.330 | 9.442 | 8.923 | 9.356 | 362,242 | +0.11(+1.22%) |
Nov 04, 2003 | 9.442 | 9.546 | 9.208 | 9.243 | 225,392 | -0.13(-1.39%) |