Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.25 | 13.40 | 13.17 | 13.17 | 33,052 | -0.06(-0.45%) |
Jan 29, 2004 | 13.36 | 13.41 | 13.23 | 13.23 | 43,277 | -0.06(-0.44%) |
Jan 28, 2004 | 13.42 | 13.42 | 13.25 | 13.29 | 47,082 | +0.00(+0.00%) |
Jan 27, 2004 | 13.45 | 13.45 | 13.29 | 13.29 | 74,427 | -0.08(-0.57%) |
Jan 26, 2004 | 13.33 | 13.42 | 13.33 | 13.36 | 35,430 | -0.05(-0.38%) |
Jan 23, 2004 | 13.41 | 13.42 | 13.31 | 13.42 | 23,065 | +0.10(+0.73%) |
Jan 22, 2004 | 13.44 | 13.44 | 13.31 | 13.32 | 46,844 | -0.10(-0.72%) |
Jan 21, 2004 | 13.31 | 13.44 | 13.31 | 13.42 | 29,485 | +0.00(+0.00%) |
Jan 20, 2004 | 13.35 | 13.45 | 13.28 | 13.42 | 57,544 | +0.00(+0.00%) |
Jan 16, 2004 | 13.29 | 13.45 | 13.26 | 13.42 | 33,052 | +0.07(+0.51%) |
Jan 15, 2004 | 13.47 | 13.48 | 13.27 | 13.35 | 52,551 | -0.11(-0.82%) |
Jan 14, 2004 | 13.44 | 13.50 | 13.39 | 13.46 | 47,645 | +0.04(+0.31%) |
Jan 13, 2004 | 13.40 | 13.50 | 13.29 | 13.42 | 59,420 | +0.00(+0.00%) |
Jan 12, 2004 | 13.49 | 13.49 | 13.31 | 13.41 | 26,380 | +0.10(+0.79%) |
Jan 09, 2004 | 13.54 | 13.54 | 13.31 | 13.31 | 29,899 | -0.23(-1.68%) |
Jan 08, 2004 | 13.44 | 13.54 | 13.33 | 13.54 | 39,988 | +0.13(+0.97%) |
Jan 07, 2004 | 13.17 | 13.43 | 13.17 | 13.41 | 31,999 | +0.11(+0.85%) |
Jan 06, 2004 | 13.47 | 13.48 | 13.29 | 13.29 | 45,655 | -0.16(-1.22%) |
Jan 05, 2004 | 13.47 | 13.50 | 13.28 | 13.46 | 27,345 | +0.10(+0.72%) |
Jan 02, 2004 | 13.32 | 13.43 | 13.25 | 13.36 | 24,730 | +0.13(+1.02%) |
Dec 31, 2003 | 13.46 | 13.46 | 13.21 | 13.23 | 69,909 | -0.23(-1.72%) |
Dec 30, 2003 | 13.50 | 13.50 | 13.37 | 13.46 | 45,924 | -0.03(-0.25%) |
Dec 29, 2003 | 13.50 | 13.50 | 13.37 | 13.49 | 129,839 | +0.04(+0.28%) |
Dec 26, 2003 | 13.28 | 13.45 | 13.25 | 13.45 | 27,462 | +0.14(+1.07%) |
Dec 24, 2003 | 13.29 | 13.36 | 13.27 | 13.31 | 19,831 | +0.02(+0.16%) |
Dec 23, 2003 | 13.33 | 13.37 | 13.14 | 13.29 | 63,389 | -0.02(-0.16%) |
Dec 22, 2003 | 13.42 | 13.42 | 13.10 | 13.31 | 35,128 | +0.02(+0.13%) |
Dec 19, 2003 | 13.41 | 13.46 | 13.08 | 13.29 | 80,393 | +0.03(+0.19%) |
Dec 18, 2003 | 13.33 | 13.33 | 13.08 | 13.27 | 46,782 | +0.13(+0.96%) |
Dec 17, 2003 | 13.19 | 13.23 | 13.08 | 13.14 | 41,349 | -0.10(-0.73%) |
Dec 16, 2003 | 13.06 | 13.27 | 13.06 | 13.24 | 68,252 | +0.16(+1.22%) |
Dec 15, 2003 | 13.46 | 13.50 | 13.08 | 13.08 | 65,163 | -0.36(-2.66%) |
Dec 12, 2003 | 13.50 | 13.50 | 13.16 | 13.44 | 55,166 | +0.13(+0.98%) |
Dec 11, 2003 | 13.22 | 13.22 | 13.18 | 13.31 | 47,170 | +0.21(+1.60%) |
Dec 10, 2003 | 12.94 | 13.31 | 12.94 | 13.10 | 36,940 | -0.05(-0.35%) |
Dec 09, 2003 | 13.15 | 13.36 | 13.04 | 13.14 | 100,765 | -0.22(-1.67%) |
Dec 08, 2003 | 13.07 | 13.36 | 13.06 | 13.36 | 59,199 | +0.29(+2.25%) |
Dec 05, 2003 | 13.19 | 13.26 | 13.10 | 13.07 | 29,878 | -0.12(-0.92%) |
Dec 04, 2003 | 12.99 | 13.52 | 12.93 | 13.19 | 67,993 | +0.15(+1.16%) |
Dec 03, 2003 | 13.30 | 13.30 | 13.04 | 13.04 | 83,085 | -0.25(-1.87%) |
Dec 02, 2003 | 13.37 | 13.79 | 13.29 | 13.29 | 69,584 | -0.23(-1.71%) |
Dec 01, 2003 | 13.37 | 13.81 | 13.37 | 13.52 | 35,782 | +0.06(+0.44%) |
Nov 28, 2003 | 13.41 | 13.73 | 13.41 | 13.46 | 49,136 | -0.28(-2.02%) |
Nov 26, 2003 | 13.54 | 13.88 | 13.54 | 13.74 | 46,784 | +0.03(+0.21%) |
Nov 25, 2003 | 13.60 | 13.87 | 13.60 | 13.71 | 64,706 | -0.08(-0.61%) |
Nov 24, 2003 | 13.60 | 13.81 | 13.34 | 13.79 | 74,941 | +0.33(+2.44%) |
Nov 21, 2003 | 13.36 | 13.53 | 13.47 | 13.47 | 52,584 | +0.11(+0.82%) |
Nov 20, 2003 | 13.34 | 13.50 | 13.23 | 13.36 | 46,069 | -0.05(-0.41%) |
Nov 19, 2003 | 13.04 | 13.50 | 13.04 | 13.41 | 46,504 | +0.28(+2.15%) |
Nov 18, 2003 | 13.10 | 13.50 | 13.10 | 13.13 | 77,842 | -0.18(-1.33%) |
Nov 17, 2003 | 13.10 | 13.44 | 13.04 | 13.31 | 52,991 | +0.16(+1.25%) |
Nov 14, 2003 | 13.50 | 13.54 | 13.14 | 13.14 | 43,550 | -0.34(-2.53%) |
Nov 13, 2003 | 13.50 | 13.50 | 13.19 | 13.48 | 25,495 | +0.06(+0.47%) |
Nov 12, 2003 | 13.27 | 13.42 | 13.18 | 13.42 | 34,412 | +0.24(+1.79%) |
Nov 11, 2003 | 13.56 | 13.56 | 13.15 | 13.18 | 46,913 | -0.07(-0.54%) |
Nov 10, 2003 | 13.50 | 13.56 | 13.21 | 13.26 | 95,740 | -0.20(-1.50%) |
Nov 07, 2003 | 13.15 | 13.52 | 13.15 | 13.46 | 68,385 | +0.19(+1.43%) |
Nov 06, 2003 | 13.50 | 13.50 | 13.18 | 13.27 | 30,208 | -0.13(-1.00%) |
Nov 05, 2003 | 13.50 | 13.50 | 13.12 | 13.40 | 57,219 | +0.13(+1.01%) |
Nov 04, 2003 | 13.29 | 13.56 | 13.27 | 13.27 | 36,455 | -0.02(-0.16%) |