Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.44 | 12.67 | 12.44 | 12.60 | 492,356 | +0.20(+1.60%) |
Jan 29, 2004 | 12.41 | 12.49 | 12.25 | 12.40 | 664,862 | +0.03(+0.24%) |
Jan 28, 2004 | 12.67 | 12.72 | 12.37 | 12.37 | 847,030 | -0.22(-1.71%) |
Jan 27, 2004 | 12.89 | 12.91 | 12.51 | 12.59 | 545,698 | -0.31(-2.44%) |
Jan 26, 2004 | 12.65 | 13.00 | 12.65 | 12.90 | 861,322 | +0.26(+2.04%) |
Jan 23, 2004 | 12.12 | 12.88 | 12.12 | 12.65 | 1,382,261 | +0.48(+3.95%) |
Jan 22, 2004 | 12.09 | 12.17 | 11.95 | 12.16 | 860,516 | +0.33(+2.80%) |
Jan 21, 2004 | 12.04 | 12.05 | 11.70 | 11.83 | 986,927 | -0.25(-2.11%) |
Jan 20, 2004 | 12.25 | 12.25 | 12.04 | 12.09 | 764,501 | -0.17(-1.35%) |
Jan 16, 2004 | 12.26 | 12.35 | 12.19 | 12.25 | 527,179 | -0.01(-0.05%) |
Jan 15, 2004 | 12.29 | 12.29 | 12.07 | 12.26 | 707,536 | -0.03(-0.22%) |
Jan 14, 2004 | 12.25 | 12.29 | 12.10 | 12.29 | 746,787 | +0.03(+0.27%) |
Jan 13, 2004 | 12.34 | 12.37 | 12.25 | 12.25 | 365,342 | -0.08(-0.67%) |
Jan 12, 2004 | 12.40 | 12.41 | 12.20 | 12.34 | 946,266 | -0.07(-0.53%) |
Jan 09, 2004 | 12.42 | 12.55 | 12.36 | 12.40 | 611,319 | -0.17(-1.37%) |
Jan 08, 2004 | 12.78 | 12.78 | 12.47 | 12.58 | 532,010 | -0.22(-1.71%) |
Jan 07, 2004 | 12.65 | 12.80 | 12.47 | 12.79 | 454,715 | +0.15(+1.15%) |
Jan 06, 2004 | 12.85 | 12.85 | 12.60 | 12.65 | 941,435 | -0.15(-1.19%) |
Jan 05, 2004 | 12.65 | 13.05 | 12.65 | 12.80 | 601,053 | +0.27(+2.14%) |
Jan 02, 2004 | 12.65 | 12.84 | 12.52 | 12.53 | 402,581 | -0.12(-0.97%) |
Dec 31, 2003 | 12.68 | 12.78 | 12.52 | 12.65 | 377,218 | +0.05(+0.42%) |
Dec 30, 2003 | 12.59 | 12.78 | 12.57 | 12.60 | 532,212 | +0.02(+0.13%) |
Dec 29, 2003 | 12.40 | 12.75 | 12.40 | 12.59 | 640,506 | +0.19(+1.50%) |
Dec 26, 2003 | 12.42 | 12.49 | 12.35 | 12.40 | 195,453 | -0.01(-0.11%) |
Dec 24, 2003 | 12.47 | 12.49 | 12.25 | 12.41 | 316,026 | -0.11(-0.85%) |
Dec 23, 2003 | 12.37 | 12.60 | 12.37 | 12.52 | 697,874 | +0.19(+1.56%) |
Dec 22, 2003 | 12.51 | 12.55 | 12.34 | 12.33 | 926,338 | -0.18(-1.43%) |
Dec 19, 2003 | 12.45 | 12.53 | 12.09 | 12.51 | 1,285,239 | -0.02(-0.19%) |
Dec 18, 2003 | 11.92 | 12.65 | 11.58 | 12.53 | 3,018,149 | +0.31(+2.58%) |
Dec 17, 2003 | 13.10 | 13.17 | 12.05 | 12.21 | 2,932,601 | -0.90(-6.87%) |
Dec 16, 2003 | 13.48 | 13.48 | 12.65 | 13.12 | 1,764,713 | -0.36(-2.70%) |
Dec 15, 2003 | 14.22 | 14.22 | 13.48 | 13.48 | 711,159 | -0.27(-1.93%) |
Dec 12, 2003 | 13.53 | 13.74 | 13.49 | 13.74 | 497,791 | +0.28(+2.07%) |
Dec 11, 2003 | 12.74 | 13.73 | 12.72 | 13.47 | 1,403,598 | +0.73(+5.69%) |
Dec 10, 2003 | 12.79 | 12.92 | 12.66 | 12.74 | 969,012 | -0.02(-0.16%) |
Dec 09, 2003 | 13.09 | 13.11 | 12.76 | 12.76 | 668,485 | -0.24(-1.86%) |
Dec 08, 2003 | 13.51 | 13.51 | 12.84 | 13.00 | 1,575,299 | -0.50(-3.73%) |
Dec 05, 2003 | 13.74 | 13.68 | 13.47 | 13.51 | 595,417 | -0.24(-1.74%) |
Dec 04, 2003 | 13.78 | 13.81 | 13.64 | 13.74 | 456,124 | -0.17(-1.19%) |
Dec 03, 2003 | 14.04 | 14.08 | 13.91 | 13.91 | 426,534 | -0.08(-0.57%) |
Dec 02, 2003 | 14.04 | 14.08 | 13.91 | 13.99 | 352,258 | +0.00(+0.02%) |
Dec 01, 2003 | 13.78 | 14.08 | 13.78 | 13.99 | 678,952 | +0.26(+1.88%) |
Nov 28, 2003 | 13.60 | 13.91 | 13.59 | 13.73 | 404,593 | +0.13(+0.93%) |
Nov 26, 2003 | 13.76 | 13.76 | 13.49 | 13.60 | 1,218,411 | -0.18(-1.27%) |
Nov 25, 2003 | 13.51 | 13.84 | 13.51 | 13.78 | 445,455 | +0.23(+1.69%) |
Nov 24, 2003 | 13.38 | 13.65 | 13.38 | 13.55 | 1,109,915 | +0.16(+1.19%) |
Nov 21, 2003 | 13.78 | 13.78 | 13.08 | 13.39 | 1,988,146 | -0.35(-2.58%) |
Nov 20, 2003 | 13.52 | 13.77 | 13.52 | 13.74 | 420,898 | +0.14(+1.00%) |
Nov 19, 2003 | 13.84 | 13.85 | 13.35 | 13.61 | 1,069,053 | -0.24(-1.70%) |
Nov 18, 2003 | 14.09 | 14.19 | 13.75 | 13.84 | 623,195 | -0.08(-0.55%) |
Nov 17, 2003 | 13.74 | 14.42 | 13.46 | 13.92 | 1,321,270 | -0.50(-3.47%) |
Nov 14, 2003 | 15.02 | 15.02 | 14.42 | 14.42 | 479,473 | -0.52(-3.46%) |
Nov 13, 2003 | 15.13 | 15.13 | 14.90 | 14.94 | 202,498 | -0.19(-1.25%) |
Nov 12, 2003 | 14.66 | 15.13 | 14.66 | 15.13 | 481,688 | +0.48(+3.30%) |
Nov 11, 2003 | 14.76 | 14.77 | 14.61 | 14.64 | 227,458 | -0.15(-0.99%) |
Nov 10, 2003 | 14.91 | 14.93 | 14.75 | 14.79 | 375,608 | -0.10(-0.67%) |
Nov 07, 2003 | 14.70 | 14.99 | 14.69 | 14.89 | 430,359 | +0.18(+1.19%) |
Nov 06, 2003 | 14.62 | 14.73 | 14.56 | 14.71 | 554,756 | +0.09(+0.61%) |
Nov 05, 2003 | 14.35 | 14.65 | 14.31 | 14.62 | 356,686 | +0.27(+1.92%) |
Nov 04, 2003 | 14.35 | 14.37 | 14.31 | 14.35 | 498,194 | +0.02(+0.14%) |