Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.93 | 14.98 | 14.75 | 14.93 | 764,642 | +0.19(+1.26%) |
Jan 29, 2004 | 14.56 | 14.74 | 14.44 | 14.74 | 769,834 | +0.30(+2.07%) |
Jan 28, 2004 | 14.42 | 14.66 | 14.33 | 14.44 | 713,721 | +0.04(+0.25%) |
Jan 27, 2004 | 14.33 | 14.41 | 14.18 | 14.41 | 781,559 | +0.15(+1.05%) |
Jan 26, 2004 | 14.21 | 14.26 | 14.02 | 14.26 | 525,450 | +0.04(+0.29%) |
Jan 23, 2004 | 14.07 | 14.29 | 13.97 | 14.21 | 555,265 | +0.14(+1.02%) |
Jan 22, 2004 | 14.33 | 14.51 | 13.94 | 14.07 | 633,656 | -0.24(-1.71%) |
Jan 21, 2004 | 14.03 | 14.32 | 13.98 | 14.32 | 787,422 | +0.49(+3.54%) |
Jan 20, 2004 | 14.11 | 14.11 | 13.83 | 13.83 | 924,103 | -0.10(-0.73%) |
Jan 16, 2004 | 15.07 | 15.07 | 13.93 | 13.93 | 655,431 | -0.08(-0.55%) |
Jan 15, 2004 | 14.01 | 14.23 | 13.91 | 14.01 | 466,490 | -0.01(-0.04%) |
Jan 14, 2004 | 13.78 | 14.01 | 13.76 | 14.01 | 426,792 | +0.28(+2.04%) |
Jan 13, 2004 | 13.67 | 13.73 | 13.59 | 13.73 | 542,703 | +0.06(+0.44%) |
Jan 12, 2004 | 13.31 | 13.67 | 13.31 | 13.67 | 857,270 | +0.36(+2.69%) |
Jan 09, 2004 | 13.17 | 13.39 | 13.06 | 13.31 | 566,153 | +0.12(+0.90%) |
Jan 08, 2004 | 13.27 | 13.40 | 13.13 | 13.19 | 467,662 | -0.06(-0.45%) |
Jan 07, 2004 | 13.22 | 13.31 | 13.21 | 13.25 | 1,072,006 | +0.07(+0.50%) |
Jan 06, 2004 | 13.31 | 13.31 | 13.19 | 13.19 | 666,654 | -0.04(-0.27%) |
Jan 05, 2004 | 13.25 | 13.44 | 13.13 | 13.22 | 1,104,501 | -0.06(-0.45%) |
Jan 02, 2004 | 13.22 | 13.35 | 13.19 | 13.28 | 312,724 | +0.15(+1.14%) |
Dec 31, 2003 | 13.43 | 13.43 | 13.04 | 13.13 | 376,542 | -0.30(-2.22%) |
Dec 30, 2003 | 13.31 | 13.49 | 13.27 | 13.43 | 464,982 | -0.03(-0.22%) |
Dec 29, 2003 | 13.45 | 13.72 | 13.43 | 13.46 | 995,793 | -0.08(-0.57%) |
Dec 26, 2003 | 13.43 | 13.55 | 13.38 | 13.54 | 90,785 | +0.11(+0.80%) |
Dec 24, 2003 | 13.22 | 13.44 | 13.12 | 13.43 | 328,134 | +0.18(+1.35%) |
Dec 23, 2003 | 13.21 | 13.31 | 13.13 | 13.25 | 330,647 | +0.06(+0.45%) |
Dec 22, 2003 | 12.85 | 13.22 | 12.85 | 13.19 | 718,579 | +0.35(+2.74%) |
Dec 19, 2003 | 12.70 | 12.93 | 12.56 | 12.84 | 931,473 | +0.20(+1.56%) |
Dec 18, 2003 | 12.53 | 12.68 | 12.44 | 12.64 | 230,983 | +0.09(+0.71%) |
Dec 17, 2003 | 12.48 | 12.57 | 12.41 | 12.56 | 839,515 | +0.02(+0.14%) |
Dec 16, 2003 | 12.30 | 12.56 | 12.24 | 12.54 | 391,449 | +0.24(+1.94%) |
Dec 15, 2003 | 12.66 | 12.66 | 12.26 | 12.30 | 460,460 | -0.21(-1.67%) |
Dec 12, 2003 | 12.48 | 12.53 | 12.39 | 12.51 | 369,674 | +0.12(+0.96%) |
Dec 11, 2003 | 12.12 | 12.44 | 12.11 | 12.39 | 840,687 | +0.28(+2.32%) |
Dec 10, 2003 | 12.16 | 12.18 | 12.01 | 12.11 | 356,442 | -0.02(-0.20%) |
Dec 09, 2003 | 12.23 | 12.27 | 12.01 | 12.13 | 293,294 | -0.11(-0.88%) |
Dec 08, 2003 | 11.82 | 12.24 | 11.82 | 12.24 | 259,124 | +0.33(+2.76%) |
Dec 05, 2003 | 11.90 | 11.95 | 11.89 | 11.91 | 156,445 | +0.03(+0.25%) |
Dec 04, 2003 | 12.13 | 12.13 | 11.89 | 11.88 | 398,484 | -0.16(-1.34%) |
Dec 03, 2003 | 12.37 | 12.37 | 12.04 | 12.04 | 279,056 | -0.18(-1.47%) |
Dec 02, 2003 | 12.21 | 12.49 | 12.18 | 12.22 | 403,677 | +0.16(+1.34%) |
Dec 01, 2003 | 12.03 | 12.11 | 11.99 | 12.06 | 286,259 | +0.11(+0.90%) |
Nov 28, 2003 | 12.06 | 12.08 | 11.95 | 11.95 | 94,805 | +0.00(+0.00%) |
Nov 26, 2003 | 11.79 | 11.95 | 11.74 | 11.95 | 749,902 | +0.22(+1.88%) |
Nov 25, 2003 | 11.67 | 11.77 | 11.66 | 11.73 | 303,176 | +0.10(+0.87%) |
Nov 24, 2003 | 11.53 | 11.70 | 11.52 | 11.63 | 383,912 | +0.14(+1.19%) |
Nov 21, 2003 | 11.69 | 11.70 | 11.51 | 11.49 | 592,786 | -0.19(-1.63%) |
Nov 20, 2003 | 11.98 | 11.98 | 11.66 | 11.68 | 531,815 | -0.08(-0.66%) |
Nov 19, 2003 | 11.80 | 11.87 | 11.80 | 11.76 | 445,720 | -0.01(-0.10%) |
Nov 18, 2003 | 11.88 | 11.92 | 11.70 | 11.77 | 617,073 | -0.05(-0.40%) |
Nov 17, 2003 | 11.75 | 11.82 | 11.71 | 11.82 | 456,440 | -0.05(-0.45%) |
Nov 14, 2003 | 11.58 | 11.87 | 11.55 | 11.87 | 756,434 | +0.00(+0.00%) |
Nov 13, 2003 | 11.87 | 11.93 | 11.80 | 11.87 | 193,631 | +0.03(+0.25%) |
Nov 12, 2003 | 11.67 | 11.86 | 11.67 | 11.84 | 820,252 | +0.14(+1.22%) |
Nov 11, 2003 | 11.79 | 11.76 | 11.66 | 11.70 | 260,129 | -0.09(-0.76%) |
Nov 10, 2003 | 11.82 | 11.82 | 11.77 | 11.79 | 565,985 | -0.09(-0.75%) |
Nov 07, 2003 | 11.99 | 12.05 | 11.83 | 11.88 | 898,307 | -0.11(-0.95%) |
Nov 06, 2003 | 11.56 | 12.00 | 11.53 | 11.99 | 1,359,438 | +0.41(+3.56%) |
Nov 05, 2003 | 11.49 | 11.64 | 11.39 | 11.58 | 396,809 | -0.05(-0.41%) |
Nov 04, 2003 | 11.49 | 11.64 | 11.48 | 11.63 | 461,401 | +0.07(+0.62%) |