Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.70 | 11.96 | 11.56 | 11.84 | 6,200 | -0.30(-2.47%) |
Jan 29, 2004 | 11.85 | 12.14 | 11.85 | 12.14 | 3,000 | -0.12(-0.98%) |
Jan 28, 2004 | 13.15 | 13.15 | 12.26 | 12.26 | 6,500 | -0.91(-6.91%) |
Jan 27, 2004 | 12.99 | 13.17 | 12.99 | 13.17 | 15,800 | +0.16(+1.23%) |
Jan 26, 2004 | 12.80 | 13.20 | 12.80 | 13.01 | 20,900 | +0.41(+3.25%) |
Jan 23, 2004 | 11.85 | 12.69 | 11.65 | 12.60 | 78,600 | +0.65(+5.44%) |
Jan 22, 2004 | 12.24 | 12.30 | 11.95 | 11.95 | 13,100 | -0.29(-2.37%) |
Jan 21, 2004 | 11.96 | 12.29 | 11.96 | 12.24 | 31,500 | +0.14(+1.16%) |
Jan 20, 2004 | 11.93 | 12.20 | 11.93 | 12.10 | 5,400 | +0.19(+1.60%) |
Jan 16, 2004 | 12.15 | 12.15 | 11.85 | 11.91 | 6,400 | +0.11(+0.93%) |
Jan 15, 2004 | 11.90 | 11.90 | 11.79 | 11.80 | 2,500 | +0.14(+1.20%) |
Jan 14, 2004 | 11.74 | 11.75 | 11.65 | 11.66 | 4,300 | +0.05(+0.43%) |
Jan 13, 2004 | 11.85 | 11.85 | 11.60 | 11.61 | 6,700 | -0.48(-3.97%) |
Jan 12, 2004 | 12.60 | 12.60 | 11.82 | 12.09 | 15,400 | -0.42(-3.36%) |
Jan 09, 2004 | 12.45 | 12.71 | 12.43 | 12.51 | 11,900 | -0.22(-1.73%) |
Jan 08, 2004 | 12.75 | 12.75 | 12.30 | 12.73 | 26,200 | -0.57(-4.29%) |
Jan 07, 2004 | 13.20 | 13.30 | 13.20 | 13.30 | 1,700 | -0.40(-2.92%) |
Jan 06, 2004 | 13.66 | 13.79 | 13.65 | 13.70 | 9,800 | -0.04(-0.29%) |
Jan 05, 2004 | 13.79 | 13.83 | 13.66 | 13.74 | 18,900 | +0.00(+0.00%) |
Jan 02, 2004 | 13.90 | 13.90 | 13.38 | 13.74 | 189,000 | -0.25(-1.79%) |
Dec 31, 2003 | 14.10 | 14.30 | 13.86 | 13.99 | 8,700 | +0.09(+0.65%) |
Dec 30, 2003 | 13.65 | 14.10 | 13.65 | 13.90 | 15,300 | +0.50(+3.73%) |
Dec 29, 2003 | 13.05 | 13.25 | 12.80 | 13.40 | 7,400 | +0.35(+2.68%) |
Dec 26, 2003 | 13.04 | 13.05 | 13.04 | 13.05 | 500 | +0.05(+0.38%) |
Dec 24, 2003 | 12.91 | 13.00 | 12.91 | 13.00 | 1,900 | +0.12(+0.93%) |
Dec 23, 2003 | 13.05 | 13.05 | 12.88 | 12.88 | 2,400 | -0.11(-0.85%) |
Dec 22, 2003 | 12.76 | 12.99 | 12.99 | 12.99 | 2,100 | +0.23(+1.80%) |
Dec 19, 2003 | 12.52 | 12.89 | 12.35 | 12.76 | 3,600 | +0.36(+2.90%) |
Dec 18, 2003 | 12.40 | 12.44 | 12.40 | 12.40 | 2,300 | +0.46(+3.85%) |
Dec 17, 2003 | 11.48 | 11.66 | 11.48 | 11.94 | 6,800 | +0.39(+3.38%) |
Dec 16, 2003 | 12.50 | 12.50 | 12.05 | 11.55 | 13,700 | -1.06(-8.41%) |
Dec 15, 2003 | 12.87 | 13.29 | 12.60 | 12.61 | 14,900 | -0.26(-2.02%) |
Dec 12, 2003 | 13.13 | 13.14 | 13.13 | 12.87 | 7,500 | -0.18(-1.38%) |
Dec 11, 2003 | 12.45 | 13.35 | 12.20 | 13.05 | 16,000 | +0.70(+5.67%) |
Dec 10, 2003 | 11.85 | 12.35 | 11.85 | 12.35 | 14,800 | +0.40(+3.35%) |
Dec 09, 2003 | 11.86 | 12.07 | 11.86 | 11.95 | 13,800 | +0.84(+7.56%) |
Dec 08, 2003 | 11.11 | 11.11 | 11.11 | 11.11 | 2,800 | -0.24(-2.11%) |
Dec 05, 2003 | 11.27 | 11.35 | 11.27 | 11.35 | 5,000 | +0.25(+2.25%) |
Dec 04, 2003 | 11.05 | 11.10 | 10.90 | 11.10 | 5,700 | -0.04(-0.36%) |
Dec 03, 2003 | 10.48 | 10.93 | 10.48 | 11.14 | 18,900 | +0.71(+6.81%) |
Dec 02, 2003 | 10.50 | 10.50 | 10.43 | 10.43 | 4,000 | -0.44(-4.05%) |
Dec 01, 2003 | 10.82 | 10.87 | 10.78 | 10.87 | 3,500 | -0.08(-0.73%) |
Nov 28, 2003 | 10.86 | 11.04 | 10.86 | 10.95 | 3,800 | +0.35(+3.30%) |
Nov 26, 2003 | 10.78 | 10.78 | 10.60 | 10.60 | 1,200 | +0.01(+0.09%) |
Nov 25, 2003 | 10.59 | 10.59 | 10.59 | 10.59 | 200 | -0.19(-1.76%) |
Nov 24, 2003 | 10.65 | 10.78 | 10.55 | 10.78 | 2,900 | +0.18(+1.70%) |
Nov 21, 2003 | 10.55 | 10.60 | 10.35 | 10.60 | 6,400 | -0.20(-1.85%) |
Nov 20, 2003 | 11.00 | 11.00 | 10.82 | 10.80 | 5,200 | -0.35(-3.14%) |
Nov 19, 2003 | 10.23 | 11.15 | 10.10 | 11.15 | 23,900 | +1.12(+11.17%) |
Nov 18, 2003 | 10.30 | 10.30 | 9.790 | 10.03 | 25,100 | -0.49(-4.66%) |
Nov 17, 2003 | 10.35 | 10.66 | 10.35 | 10.52 | 13,300 | -0.33(-3.04%) |
Nov 14, 2003 | 11.10 | 11.30 | 10.85 | 10.85 | 15,200 | -0.89(-7.58%) |
Nov 13, 2003 | 11.90 | 11.99 | 11.55 | 11.74 | 6,800 | -0.03(-0.25%) |
Nov 12, 2003 | 11.85 | 11.85 | 11.76 | 11.77 | 5,100 | -0.08(-0.68%) |
Nov 11, 2003 | 12.50 | 12.54 | 11.85 | 11.85 | 3,800 | -0.70(-5.58%) |
Nov 10, 2003 | 12.50 | 12.75 | 12.50 | 12.55 | 2,800 | -0.30(-2.33%) |
Nov 07, 2003 | 12.94 | 12.94 | 12.75 | 12.85 | 53,500 | -0.22(-1.68%) |
Nov 06, 2003 | 12.92 | 13.07 | 12.71 | 13.07 | 4,700 | +0.18(+1.40%) |
Nov 05, 2003 | 13.39 | 12.89 | 12.89 | 12.89 | 5,700 | -0.50(-3.73%) |
Nov 04, 2003 | 13.39 | 13.39 | 13.39 | 13.39 | 8,300 | +0.09(+0.68%) |