Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.47 | 12.70 | 12.47 | 12.64 | 491,053 | +0.20(+1.60%) |
Jan 29, 2004 | 12.44 | 12.52 | 12.29 | 12.44 | 663,102 | +0.03(+0.24%) |
Jan 28, 2004 | 12.70 | 12.75 | 12.41 | 12.41 | 844,787 | -0.22(-1.71%) |
Jan 27, 2004 | 12.93 | 12.95 | 12.54 | 12.62 | 544,253 | -0.32(-2.44%) |
Jan 26, 2004 | 12.68 | 13.03 | 12.68 | 12.94 | 859,041 | +0.26(+2.04%) |
Jan 23, 2004 | 12.15 | 12.92 | 12.15 | 12.68 | 1,378,602 | +0.48(+3.95%) |
Jan 22, 2004 | 12.12 | 12.20 | 11.98 | 12.20 | 858,238 | +0.33(+2.80%) |
Jan 21, 2004 | 12.07 | 12.08 | 11.73 | 11.87 | 984,314 | -0.26(-2.11%) |
Jan 20, 2004 | 12.29 | 12.29 | 12.07 | 12.12 | 762,477 | -0.17(-1.35%) |
Jan 16, 2004 | 12.29 | 12.38 | 12.22 | 12.29 | 525,784 | -0.01(-0.05%) |
Jan 15, 2004 | 12.32 | 12.32 | 12.10 | 12.29 | 705,662 | -0.03(-0.22%) |
Jan 14, 2004 | 12.29 | 12.32 | 12.13 | 12.32 | 744,810 | +0.03(+0.27%) |
Jan 13, 2004 | 12.37 | 12.40 | 12.29 | 12.29 | 364,375 | -0.08(-0.67%) |
Jan 12, 2004 | 12.44 | 12.44 | 12.24 | 12.37 | 943,761 | -0.07(-0.53%) |
Jan 09, 2004 | 12.46 | 12.59 | 12.39 | 12.44 | 609,700 | -0.17(-1.37%) |
Jan 08, 2004 | 12.82 | 12.82 | 12.50 | 12.61 | 530,602 | -0.22(-1.71%) |
Jan 07, 2004 | 12.68 | 12.83 | 12.50 | 12.83 | 453,511 | +0.15(+1.15%) |
Jan 06, 2004 | 12.88 | 12.88 | 12.64 | 12.68 | 938,943 | -0.15(-1.19%) |
Jan 05, 2004 | 12.69 | 13.08 | 12.69 | 12.83 | 599,462 | +0.27(+2.14%) |
Jan 02, 2004 | 12.69 | 12.87 | 12.55 | 12.57 | 401,515 | -0.12(-0.97%) |
Dec 31, 2003 | 12.72 | 12.82 | 12.55 | 12.69 | 376,219 | +0.05(+0.42%) |
Dec 30, 2003 | 12.62 | 12.82 | 12.60 | 12.64 | 530,803 | +0.02(+0.13%) |
Dec 29, 2003 | 12.43 | 12.78 | 12.43 | 12.62 | 638,810 | +0.19(+1.50%) |
Dec 26, 2003 | 12.45 | 12.52 | 12.39 | 12.43 | 194,935 | -0.01(-0.11%) |
Dec 24, 2003 | 12.50 | 12.53 | 12.29 | 12.45 | 315,189 | -0.11(-0.85%) |
Dec 23, 2003 | 12.40 | 12.63 | 12.40 | 12.55 | 696,026 | +0.19(+1.56%) |
Dec 22, 2003 | 12.54 | 12.58 | 12.37 | 12.36 | 923,886 | -0.18(-1.43%) |
Dec 19, 2003 | 12.48 | 12.57 | 12.12 | 12.54 | 1,281,837 | -0.02(-0.18%) |
Dec 18, 2003 | 11.95 | 12.68 | 11.61 | 12.56 | 3,010,159 | +0.32(+2.58%) |
Dec 17, 2003 | 13.13 | 13.20 | 12.08 | 12.25 | 2,924,837 | -0.90(-6.87%) |
Dec 16, 2003 | 13.52 | 13.52 | 12.69 | 13.15 | 1,760,041 | -0.37(-2.70%) |
Dec 15, 2003 | 14.26 | 14.26 | 13.52 | 13.52 | 709,276 | -0.27(-1.93%) |
Dec 12, 2003 | 13.57 | 13.78 | 13.53 | 13.78 | 496,473 | +0.28(+2.07%) |
Dec 11, 2003 | 12.78 | 13.77 | 12.75 | 13.50 | 1,399,882 | +0.73(+5.69%) |
Dec 10, 2003 | 12.83 | 12.95 | 12.70 | 12.78 | 966,447 | -0.02(-0.16%) |
Dec 09, 2003 | 13.12 | 13.15 | 12.79 | 12.79 | 666,715 | -0.24(-1.86%) |
Dec 08, 2003 | 13.54 | 13.54 | 12.87 | 13.04 | 1,571,128 | -0.50(-3.73%) |
Dec 05, 2003 | 13.78 | 13.72 | 13.51 | 13.54 | 593,840 | -0.24(-1.73%) |
Dec 04, 2003 | 13.81 | 13.85 | 13.67 | 13.78 | 454,916 | -0.17(-1.19%) |
Dec 03, 2003 | 14.08 | 14.11 | 13.95 | 13.95 | 425,405 | -0.08(-0.57%) |
Dec 02, 2003 | 14.07 | 14.12 | 13.95 | 14.03 | 351,325 | +0.00(+0.02%) |
Dec 01, 2003 | 13.82 | 14.11 | 13.82 | 14.02 | 677,155 | +0.26(+1.88%) |
Nov 28, 2003 | 13.64 | 13.95 | 13.63 | 13.76 | 403,522 | +0.13(+0.93%) |
Nov 26, 2003 | 13.80 | 13.80 | 13.53 | 13.64 | 1,215,185 | -0.18(-1.27%) |
Nov 25, 2003 | 13.55 | 13.87 | 13.55 | 13.81 | 444,276 | +0.23(+1.69%) |
Nov 24, 2003 | 13.42 | 13.68 | 13.42 | 13.59 | 1,106,977 | +0.16(+1.19%) |
Nov 21, 2003 | 13.81 | 13.81 | 13.12 | 13.43 | 1,982,882 | -0.36(-2.58%) |
Nov 20, 2003 | 13.55 | 13.81 | 13.55 | 13.78 | 419,784 | +0.14(+1.00%) |
Nov 19, 2003 | 13.88 | 13.89 | 13.38 | 13.64 | 1,066,223 | -0.24(-1.70%) |
Nov 18, 2003 | 14.12 | 14.22 | 13.79 | 13.88 | 621,545 | -0.08(-0.55%) |
Nov 17, 2003 | 13.77 | 14.46 | 13.50 | 13.96 | 1,317,772 | -0.50(-3.47%) |
Nov 14, 2003 | 15.06 | 15.06 | 14.46 | 14.46 | 478,204 | -0.52(-3.46%) |
Nov 13, 2003 | 15.17 | 15.17 | 14.94 | 14.98 | 201,962 | -0.19(-1.25%) |
Nov 12, 2003 | 14.69 | 15.17 | 14.69 | 15.17 | 480,412 | +0.48(+3.30%) |
Nov 11, 2003 | 14.80 | 14.81 | 14.65 | 14.68 | 226,856 | -0.15(-0.99%) |
Nov 10, 2003 | 14.95 | 14.97 | 14.79 | 14.83 | 374,613 | -0.10(-0.67%) |
Nov 07, 2003 | 14.74 | 15.03 | 14.73 | 14.93 | 429,219 | +0.18(+1.19%) |
Nov 06, 2003 | 14.66 | 14.77 | 14.60 | 14.75 | 553,287 | +0.09(+0.61%) |
Nov 05, 2003 | 14.39 | 14.69 | 14.35 | 14.66 | 355,742 | +0.28(+1.92%) |
Nov 04, 2003 | 14.39 | 14.41 | 14.35 | 14.39 | 496,875 | +0.02(+0.14%) |