Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.80 | 13.05 | 12.74 | 12.91 | 6,586,711 | +0.10(+0.79%) |
Jan 29, 2004 | 12.72 | 12.84 | 12.63 | 12.80 | 4,171,955 | +0.07(+0.52%) |
Jan 28, 2004 | 12.80 | 12.95 | 12.72 | 12.74 | 4,391,426 | -0.07(-0.52%) |
Jan 27, 2004 | 12.76 | 12.86 | 12.68 | 12.80 | 3,519,828 | +0.00(+0.00%) |
Jan 26, 2004 | 12.60 | 12.84 | 12.51 | 12.80 | 8,457,361 | -0.12(-0.89%) |
Jan 23, 2004 | 13.02 | 13.02 | 12.89 | 12.92 | 5,479,066 | +0.04(+0.30%) |
Jan 22, 2004 | 12.75 | 12.98 | 12.73 | 12.88 | 5,770,266 | +0.13(+1.04%) |
Jan 21, 2004 | 12.39 | 12.75 | 12.32 | 12.75 | 5,769,694 | +0.39(+3.17%) |
Jan 20, 2004 | 12.19 | 12.36 | 12.18 | 12.36 | 4,406,858 | +0.11(+0.91%) |
Jan 16, 2004 | 12.27 | 12.28 | 12.13 | 12.24 | 4,300,837 | -0.03(-0.26%) |
Jan 15, 2004 | 12.40 | 12.42 | 12.25 | 12.28 | 4,022,211 | -0.13(-1.02%) |
Jan 14, 2004 | 12.32 | 12.41 | 12.21 | 12.40 | 2,223,004 | +0.09(+0.77%) |
Jan 13, 2004 | 12.38 | 12.42 | 12.13 | 12.31 | 4,735,779 | -0.08(-0.62%) |
Jan 12, 2004 | 12.48 | 12.56 | 12.38 | 12.38 | 3,468,961 | -0.13(-1.01%) |
Jan 09, 2004 | 12.43 | 12.54 | 12.38 | 12.51 | 4,178,242 | +0.07(+0.59%) |
Jan 08, 2004 | 12.48 | 12.49 | 12.34 | 12.44 | 4,085,652 | +0.05(+0.40%) |
Jan 07, 2004 | 12.53 | 12.53 | 12.25 | 12.39 | 7,436,590 | +0.16(+1.29%) |
Jan 06, 2004 | 12.14 | 12.33 | 12.11 | 12.23 | 3,851,607 | +0.00(+0.00%) |
Jan 05, 2004 | 12.20 | 12.45 | 12.13 | 12.23 | 8,555,380 | -0.40(-3.19%) |
Jan 02, 2004 | 12.66 | 12.77 | 12.58 | 12.63 | 2,269,013 | -0.03(-0.22%) |
Dec 31, 2003 | 12.56 | 12.68 | 12.53 | 12.66 | 3,425,524 | +0.08(+0.64%) |
Dec 30, 2003 | 12.47 | 12.58 | 12.43 | 12.58 | 2,321,594 | +0.07(+0.59%) |
Dec 29, 2003 | 12.29 | 12.51 | 12.30 | 12.51 | 3,016,873 | +0.21(+1.74%) |
Dec 26, 2003 | 12.34 | 12.34 | 12.22 | 12.29 | 605,832 | -0.01(-0.09%) |
Dec 24, 2003 | 12.25 | 12.34 | 12.16 | 12.30 | 1,927,803 | +0.01(+0.09%) |
Dec 23, 2003 | 12.30 | 12.34 | 12.26 | 12.29 | 2,256,725 | +0.04(+0.34%) |
Dec 22, 2003 | 12.32 | 12.32 | 12.19 | 12.25 | 3,089,172 | -0.07(-0.54%) |
Dec 19, 2003 | 12.30 | 12.37 | 12.22 | 12.32 | 5,369,331 | +0.08(+0.66%) |
Dec 18, 2003 | 12.17 | 12.25 | 12.08 | 12.24 | 5,263,882 | +0.10(+0.81%) |
Dec 17, 2003 | 12.35 | 12.38 | 12.05 | 12.14 | 7,805,233 | -0.26(-2.09%) |
Dec 16, 2003 | 12.33 | 12.41 | 12.32 | 12.40 | 3,366,655 | +0.07(+0.57%) |
Dec 15, 2003 | 12.60 | 12.60 | 12.33 | 12.33 | 3,295,213 | -0.14(-1.10%) |
Dec 12, 2003 | 12.38 | 12.51 | 12.38 | 12.46 | 3,417,808 | +0.06(+0.45%) |
Dec 11, 2003 | 12.35 | 12.51 | 12.30 | 12.41 | 3,922,477 | +0.02(+0.17%) |
Dec 10, 2003 | 12.41 | 12.45 | 12.33 | 12.39 | 3,969,344 | -0.02(-0.20%) |
Dec 09, 2003 | 12.51 | 12.53 | 12.35 | 12.41 | 2,633,369 | -0.14(-1.09%) |
Dec 08, 2003 | 12.42 | 12.56 | 12.42 | 12.55 | 1,944,664 | +0.14(+1.10%) |
Dec 05, 2003 | 12.60 | 12.63 | 12.40 | 12.41 | 2,131,557 | -0.18(-1.44%) |
Dec 04, 2003 | 12.53 | 12.63 | 12.49 | 12.59 | 2,138,987 | +0.09(+0.73%) |
Dec 03, 2003 | 12.60 | 12.61 | 12.49 | 12.50 | 2,865,700 | +0.02(+0.17%) |
Dec 02, 2003 | 12.73 | 12.76 | 12.48 | 12.48 | 4,260,258 | -0.28(-2.19%) |
Dec 01, 2003 | 12.63 | 12.84 | 12.60 | 12.76 | 4,704,344 | +0.18(+1.39%) |
Nov 28, 2003 | 12.41 | 12.59 | 12.41 | 12.59 | 1,318,256 | +0.09(+0.76%) |
Nov 26, 2003 | 12.39 | 12.52 | 12.34 | 12.49 | 2,540,494 | +0.18(+1.45%) |
Nov 25, 2003 | 12.39 | 12.39 | 12.29 | 12.31 | 4,763,498 | -0.15(-1.18%) |
Nov 24, 2003 | 12.37 | 12.47 | 12.33 | 12.46 | 4,101,369 | +0.16(+1.31%) |
Nov 21, 2003 | 12.30 | 12.32 | 12.25 | 12.30 | 3,108,891 | +0.05(+0.43%) |
Nov 20, 2003 | 12.41 | 12.45 | 12.25 | 12.25 | 11,316,203 | -0.18(-1.46%) |
Nov 19, 2003 | 12.49 | 12.49 | 12.32 | 12.43 | 4,042,215 | -0.03(-0.22%) |
Nov 18, 2003 | 12.52 | 12.56 | 12.42 | 12.46 | 2,994,583 | -0.07(-0.59%) |
Nov 17, 2003 | 12.50 | 12.56 | 12.43 | 12.53 | 3,145,183 | -0.10(-0.78%) |
Nov 14, 2003 | 12.67 | 12.67 | 12.56 | 12.63 | 4,589,179 | -0.01(-0.06%) |
Nov 13, 2003 | 12.54 | 12.66 | 12.48 | 12.64 | 3,656,997 | +0.09(+0.72%) |
Nov 12, 2003 | 12.48 | 12.58 | 12.40 | 12.55 | 3,372,942 | +0.09(+0.73%) |
Nov 11, 2003 | 12.42 | 12.46 | 12.27 | 12.45 | 2,806,260 | +0.05(+0.39%) |
Nov 10, 2003 | 12.23 | 12.42 | 12.22 | 12.41 | 5,032,122 | +0.12(+0.94%) |
Nov 07, 2003 | 12.49 | 12.49 | 12.29 | 12.29 | 3,050,879 | -0.15(-1.21%) |
Nov 06, 2003 | 12.46 | 12.52 | 12.32 | 12.44 | 3,767,590 | +0.02(+0.17%) |
Nov 05, 2003 | 12.72 | 12.76 | 12.34 | 12.42 | 7,725,504 | -0.35(-2.77%) |
Nov 04, 2003 | 12.81 | 12.81 | 12.71 | 12.77 | 3,169,465 | -0.04(-0.33%) |