Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.98 | 12.99 | 12.51 | 12.88 | 2,588,569 | -0.08(-0.62%) |
Jan 29, 2004 | 13.19 | 13.19 | 12.88 | 12.96 | 1,766,597 | -0.23(-1.78%) |
Jan 28, 2004 | 13.55 | 13.60 | 12.95 | 13.19 | 1,852,849 | -0.22(-1.66%) |
Jan 27, 2004 | 13.62 | 13.66 | 13.42 | 13.42 | 1,192,417 | -0.25(-1.82%) |
Jan 26, 2004 | 13.62 | 13.70 | 13.43 | 13.67 | 1,159,116 | +0.01(+0.05%) |
Jan 23, 2004 | 13.93 | 13.97 | 13.56 | 13.66 | 1,308,246 | -0.28(-1.98%) |
Jan 22, 2004 | 13.98 | 14.00 | 13.81 | 13.93 | 1,012,675 | -0.05(-0.35%) |
Jan 21, 2004 | 13.74 | 14.02 | 13.63 | 13.98 | 1,181,455 | +0.22(+1.58%) |
Jan 20, 2004 | 13.84 | 13.89 | 13.56 | 13.76 | 1,283,219 | -0.23(-1.64%) |
Jan 16, 2004 | 13.95 | 14.02 | 13.80 | 13.99 | 1,240,403 | +0.05(+0.35%) |
Jan 15, 2004 | 13.94 | 13.97 | 13.73 | 13.95 | 1,777,353 | +0.00(+0.03%) |
Jan 14, 2004 | 13.96 | 14.17 | 13.90 | 13.94 | 1,559,967 | -0.06(-0.41%) |
Jan 13, 2004 | 13.83 | 14.02 | 13.83 | 14.00 | 1,232,957 | +0.14(+1.01%) |
Jan 12, 2004 | 13.97 | 13.97 | 13.73 | 13.86 | 1,141,121 | -0.16(-1.16%) |
Jan 09, 2004 | 14.06 | 14.41 | 14.02 | 14.02 | 2,616,906 | -0.07(-0.48%) |
Jan 08, 2004 | 13.82 | 14.09 | 13.82 | 14.09 | 2,376,975 | +0.31(+2.28%) |
Jan 07, 2004 | 13.66 | 13.78 | 13.54 | 13.77 | 1,392,429 | +0.12(+0.87%) |
Jan 06, 2004 | 13.72 | 13.76 | 13.62 | 13.66 | 1,180,007 | -0.15(-1.10%) |
Jan 05, 2004 | 13.82 | 13.87 | 13.60 | 13.81 | 2,137,457 | -0.02(-0.12%) |
Jan 02, 2004 | 13.79 | 13.92 | 13.69 | 13.82 | 1,671,659 | +0.03(+0.23%) |
Dec 31, 2003 | 13.83 | 13.86 | 13.66 | 13.79 | 1,057,352 | -0.05(-0.33%) |
Dec 30, 2003 | 13.89 | 13.97 | 13.80 | 13.84 | 768,400 | -0.11(-0.78%) |
Dec 29, 2003 | 13.78 | 13.95 | 13.77 | 13.95 | 1,022,603 | +0.23(+1.66%) |
Dec 26, 2003 | 13.71 | 13.74 | 13.67 | 13.72 | 484,206 | +0.07(+0.50%) |
Dec 24, 2003 | 13.75 | 13.77 | 13.64 | 13.65 | 431,462 | -0.10(-0.72%) |
Dec 23, 2003 | 13.93 | 14.02 | 13.62 | 13.75 | 1,608,367 | +0.00(+0.00%) |
Dec 22, 2003 | 13.55 | 13.76 | 13.55 | 13.75 | 1,420,559 | -0.02(-0.16%) |
Dec 19, 2003 | 13.81 | 13.84 | 13.74 | 13.77 | 1,513,222 | -0.04(-0.26%) |
Dec 18, 2003 | 13.65 | 13.79 | 13.46 | 13.81 | 2,324,645 | +0.18(+1.31%) |
Dec 17, 2003 | 13.23 | 13.77 | 13.22 | 13.63 | 3,364,002 | +0.61(+4.68%) |
Dec 16, 2003 | 13.03 | 13.12 | 12.96 | 13.02 | 1,144,224 | -0.01(-0.11%) |
Dec 15, 2003 | 13.27 | 13.34 | 13.07 | 13.04 | 1,689,033 | -0.04(-0.30%) |
Dec 12, 2003 | 13.03 | 13.14 | 12.87 | 13.08 | 1,252,607 | +0.04(+0.32%) |
Dec 11, 2003 | 12.71 | 13.04 | 12.67 | 13.03 | 1,260,053 | +0.37(+2.92%) |
Dec 10, 2003 | 12.85 | 12.86 | 12.59 | 12.66 | 819,075 | -0.25(-1.93%) |
Dec 09, 2003 | 13.03 | 13.03 | 12.96 | 12.91 | 1,287,148 | -0.13(-0.98%) |
Dec 08, 2003 | 12.55 | 13.01 | 12.53 | 13.04 | 2,638,624 | +0.68(+5.47%) |
Dec 05, 2003 | 12.38 | 12.45 | 12.30 | 12.36 | 617,616 | -0.15(-1.18%) |
Dec 04, 2003 | 12.33 | 12.60 | 12.33 | 12.51 | 1,424,282 | +0.16(+1.31%) |
Dec 03, 2003 | 12.25 | 12.40 | 12.25 | 12.35 | 1,087,550 | +0.12(+1.01%) |
Dec 02, 2003 | 12.26 | 12.30 | 12.18 | 12.23 | 1,043,494 | -0.02(-0.14%) |
Dec 01, 2003 | 12.05 | 12.27 | 12.03 | 12.24 | 1,304,936 | +0.20(+1.63%) |
Nov 28, 2003 | 12.03 | 12.06 | 11.99 | 12.05 | 311,290 | +0.02(+0.18%) |
Nov 26, 2003 | 12.07 | 12.07 | 12.01 | 12.03 | 859,616 | +0.00(+0.02%) |
Nov 25, 2003 | 11.94 | 12.06 | 11.88 | 12.02 | 1,080,518 | +0.11(+0.89%) |
Nov 24, 2003 | 11.85 | 11.96 | 11.85 | 11.92 | 841,828 | +0.04(+0.35%) |
Nov 21, 2003 | 11.97 | 11.97 | 11.78 | 11.88 | 947,728 | +0.01(+0.12%) |
Nov 20, 2003 | 11.80 | 12.01 | 11.70 | 11.86 | 1,294,181 | +0.00(+0.04%) |
Nov 19, 2003 | 11.63 | 11.86 | 11.54 | 11.86 | 1,123,126 | +0.26(+2.23%) |
Nov 18, 2003 | 11.74 | 11.85 | 11.60 | 11.60 | 1,362,230 | -0.16(-1.38%) |
Nov 17, 2003 | 11.71 | 11.92 | 11.68 | 11.76 | 1,172,767 | -0.15(-1.30%) |
Nov 14, 2003 | 11.93 | 12.03 | 11.88 | 11.92 | 1,202,138 | -0.07(-0.60%) |
Nov 13, 2003 | 11.97 | 12.03 | 11.96 | 11.99 | 1,639,806 | -0.13(-1.08%) |
Nov 12, 2003 | 11.84 | 12.13 | 11.84 | 12.12 | 1,073,279 | +0.27(+2.31%) |
Nov 11, 2003 | 11.95 | 11.95 | 11.83 | 11.85 | 1,395,738 | -0.17(-1.41%) |
Nov 10, 2003 | 12.09 | 12.09 | 12.00 | 12.01 | 1,109,475 | -0.10(-0.84%) |
Nov 07, 2003 | 12.21 | 12.22 | 12.09 | 12.12 | 913,600 | -0.10(-0.81%) |
Nov 06, 2003 | 12.30 | 12.30 | 12.12 | 12.21 | 1,468,958 | +0.11(+0.92%) |
Nov 05, 2003 | 12.15 | 12.12 | 11.90 | 12.10 | 1,921,932 | -0.10(-0.79%) |
Nov 04, 2003 | 12.15 | 12.24 | 12.03 | 12.20 | 1,452,825 | -0.04(-0.30%) |