Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.28 | 11.28 | 10.88 | 11.28 | 74,756 | +0.08(+0.72%) |
Jan 29, 2004 | 11.64 | 11.64 | 10.92 | 11.20 | 116,097 | -0.56(-4.78%) |
Jan 28, 2004 | 11.36 | 11.96 | 11.24 | 11.76 | 187,166 | +0.40(+3.53%) |
Jan 27, 2004 | 10.79 | 11.44 | 10.59 | 11.36 | 131,721 | +0.64(+5.99%) |
Jan 26, 2004 | 11.24 | 11.44 | 10.63 | 10.71 | 97,931 | -0.40(-3.61%) |
Jan 23, 2004 | 11.24 | 11.52 | 10.96 | 11.12 | 102,391 | -0.24(-2.12%) |
Jan 22, 2004 | 12.08 | 12.08 | 11.36 | 11.36 | 131,721 | -0.68(-5.67%) |
Jan 21, 2004 | 12.64 | 12.64 | 11.84 | 12.04 | 128,780 | -0.76(-5.96%) |
Jan 20, 2004 | 12.32 | 12.84 | 12.16 | 12.80 | 140,443 | +0.84(+7.05%) |
Jan 16, 2004 | 11.24 | 12.08 | 11.24 | 11.96 | 107,699 | +0.64(+5.67%) |
Jan 15, 2004 | 11.20 | 11.36 | 10.43 | 11.32 | 223,871 | -0.24(-2.08%) |
Jan 14, 2004 | 12.04 | 12.08 | 11.44 | 11.56 | 308,421 | -1.00(-7.99%) |
Jan 13, 2004 | 12.52 | 13.04 | 12.28 | 12.56 | 108,571 | -0.12(-0.95%) |
Jan 12, 2004 | 13.16 | 13.16 | 12.56 | 12.68 | 108,422 | -0.36(-2.77%) |
Jan 09, 2004 | 12.92 | 13.52 | 12.88 | 13.04 | 71,666 | -0.12(-0.91%) |
Jan 08, 2004 | 13.04 | 13.16 | 12.80 | 13.16 | 92,200 | +0.08(+0.61%) |
Jan 07, 2004 | 13.36 | 13.36 | 12.88 | 13.08 | 103,488 | -0.16(-1.21%) |
Jan 06, 2004 | 13.84 | 13.84 | 13.20 | 13.24 | 102,989 | -0.40(-2.94%) |
Jan 05, 2004 | 13.80 | 13.88 | 13.48 | 13.64 | 129,279 | +0.92(+7.26%) |
Jan 02, 2004 | 12.76 | 13.00 | 12.56 | 12.72 | 51,133 | -0.16(-1.25%) |
Dec 31, 2003 | 13.20 | 13.20 | 12.60 | 12.88 | 87,565 | -0.12(-0.93%) |
Dec 30, 2003 | 13.08 | 13.20 | 12.92 | 13.00 | 94,841 | +0.04(+0.31%) |
Dec 29, 2003 | 13.04 | 13.08 | 12.64 | 12.96 | 148,741 | +0.00(+0.00%) |
Dec 26, 2003 | 12.40 | 13.08 | 12.36 | 12.96 | 72,264 | +0.60(+4.87%) |
Dec 24, 2003 | 11.84 | 12.40 | 11.84 | 12.36 | 51,582 | +0.56(+4.76%) |
Dec 23, 2003 | 12.04 | 12.32 | 11.72 | 11.80 | 125,840 | -0.28(-2.33%) |
Dec 22, 2003 | 12.20 | 12.40 | 12.12 | 12.08 | 124,046 | -0.08(-0.66%) |
Dec 19, 2003 | 12.80 | 12.80 | 12.20 | 12.16 | 99,600 | -0.68(-5.31%) |
Dec 18, 2003 | 12.44 | 12.80 | 12.32 | 12.84 | 107,126 | +0.20(+1.59%) |
Dec 17, 2003 | 12.20 | 12.72 | 12.12 | 12.64 | 128,207 | +0.48(+3.96%) |
Dec 16, 2003 | 12.68 | 12.68 | 12.08 | 12.16 | 115,723 | -0.36(-2.88%) |
Dec 15, 2003 | 12.44 | 12.88 | 12.44 | 12.52 | 190,604 | +0.08(+0.65%) |
Dec 12, 2003 | 12.48 | 12.92 | 12.32 | 12.44 | 140,941 | -0.04(-0.32%) |
Dec 11, 2003 | 12.00 | 12.64 | 11.68 | 12.48 | 287,365 | +0.12(+0.97%) |
Dec 10, 2003 | 13.08 | 13.28 | 12.28 | 12.36 | 256,191 | -0.76(-5.81%) |
Dec 09, 2003 | 15.65 | 15.65 | 13.04 | 13.12 | 144,479 | -0.92(-6.57%) |
Dec 08, 2003 | 14.37 | 14.45 | 13.64 | 14.05 | 173,286 | +0.12(+0.86%) |
Dec 05, 2003 | 13.44 | 14.05 | 13.44 | 13.93 | 142,012 | +0.48(+3.58%) |
Dec 04, 2003 | 13.60 | 13.93 | 13.44 | 13.44 | 203,737 | -0.52(-3.74%) |
Dec 03, 2003 | 14.21 | 14.29 | 13.97 | 13.97 | 287,688 | -0.40(-2.79%) |
Dec 02, 2003 | 14.37 | 14.77 | 14.37 | 14.37 | 210,340 | -0.08(-0.56%) |
Dec 01, 2003 | 14.73 | 14.97 | 14.21 | 14.45 | 294,043 | -0.28(-1.91%) |
Nov 28, 2003 | 14.73 | 14.93 | 14.61 | 14.73 | 91,352 | +0.24(+1.66%) |
Nov 26, 2003 | 14.21 | 14.69 | 14.21 | 14.49 | 178,294 | +0.56(+4.03%) |
Nov 25, 2003 | 13.56 | 14.05 | 13.56 | 13.93 | 186,891 | +0.52(+3.89%) |
Nov 24, 2003 | 14.21 | 14.21 | 13.32 | 13.40 | 208,870 | -0.88(-6.18%) |
Nov 21, 2003 | 14.53 | 14.73 | 14.25 | 14.29 | 131,522 | -0.24(-1.66%) |
Nov 20, 2003 | 15.13 | 15.13 | 13.97 | 14.53 | 284,150 | -0.32(-2.16%) |
Nov 19, 2003 | 15.13 | 15.13 | 14.53 | 14.85 | 213,031 | -0.24(-1.60%) |
Nov 18, 2003 | 14.85 | 15.45 | 14.81 | 15.09 | 284,898 | +0.44(+3.01%) |
Nov 17, 2003 | 14.37 | 14.65 | 14.05 | 14.65 | 284,673 | +0.44(+3.11%) |
Nov 14, 2003 | 13.93 | 14.21 | 13.84 | 14.21 | 252,528 | +0.56(+4.12%) |
Nov 13, 2003 | 14.21 | 14.21 | 14.01 | 13.64 | 172,264 | -0.16(-1.16%) |
Nov 12, 2003 | 13.08 | 14.05 | 13.08 | 13.80 | 216,445 | +1.12(+8.86%) |
Nov 11, 2003 | 12.72 | 13.04 | 12.72 | 12.68 | 63,966 | -0.04(-0.32%) |
Nov 10, 2003 | 13.08 | 13.40 | 12.72 | 12.72 | 177,422 | -0.04(-0.31%) |
Nov 07, 2003 | 11.72 | 12.72 | 11.48 | 12.76 | 220,557 | +0.68(+5.65%) |
Nov 06, 2003 | 12.76 | 12.76 | 12.04 | 12.08 | 228,930 | -0.76(-5.94%) |
Nov 05, 2003 | 13.16 | 13.28 | 12.84 | 12.84 | 108,123 | -0.32(-2.44%) |
Nov 04, 2003 | 13.16 | 13.36 | 13.04 | 13.16 | 113,370 | +0.40(+3.14%) |