Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.70 | 13.94 | 13.70 | 13.90 | 459,180 | +0.08(+0.55%) |
Jan 29, 2004 | 14.08 | 14.08 | 13.62 | 13.83 | 688,043 | -0.34(-2.40%) |
Jan 28, 2004 | 14.52 | 14.68 | 14.16 | 14.17 | 172,572 | -0.22(-1.53%) |
Jan 27, 2004 | 14.47 | 14.51 | 14.39 | 14.39 | 53,515 | -0.08(-0.58%) |
Jan 26, 2004 | 14.43 | 14.47 | 14.33 | 14.47 | 131,873 | +0.05(+0.31%) |
Jan 23, 2004 | 14.15 | 14.59 | 14.15 | 14.42 | 285,815 | +0.23(+1.65%) |
Jan 22, 2004 | 14.24 | 14.33 | 14.13 | 14.19 | 65,408 | -0.11(-0.74%) |
Jan 21, 2004 | 14.17 | 14.32 | 14.05 | 14.30 | 330,081 | +0.13(+0.91%) |
Jan 20, 2004 | 14.08 | 14.21 | 14.01 | 14.17 | 704,825 | +0.20(+1.41%) |
Jan 16, 2004 | 13.92 | 14.04 | 13.90 | 13.97 | 316,206 | +0.05(+0.38%) |
Jan 15, 2004 | 13.80 | 13.92 | 13.68 | 13.92 | 251,855 | +0.09(+0.66%) |
Jan 14, 2004 | 14.00 | 14.05 | 13.75 | 13.83 | 107,956 | +0.00(+0.00%) |
Jan 13, 2004 | 13.96 | 14.01 | 13.75 | 13.83 | 104,521 | -0.02(-0.16%) |
Jan 12, 2004 | 13.89 | 13.96 | 13.82 | 13.85 | 603,871 | +0.00(+0.00%) |
Jan 09, 2004 | 13.89 | 14.00 | 13.71 | 13.85 | 854,009 | -0.05(-0.33%) |
Jan 08, 2004 | 14.00 | 14.00 | 13.67 | 13.89 | 91,836 | +0.17(+1.27%) |
Jan 07, 2004 | 13.65 | 13.74 | 13.55 | 13.72 | 95,271 | +0.15(+1.12%) |
Jan 06, 2004 | 13.61 | 13.62 | 13.54 | 13.57 | 53,780 | +0.06(+0.45%) |
Jan 05, 2004 | 13.30 | 13.62 | 13.26 | 13.51 | 846,874 | +0.64(+4.94%) |
Jan 02, 2004 | 12.83 | 13.28 | 12.83 | 12.87 | 84,172 | -0.05(-0.41%) |
Dec 31, 2003 | 12.86 | 12.94 | 12.80 | 12.93 | 85,889 | +0.08(+0.65%) |
Dec 30, 2003 | 12.82 | 12.86 | 12.75 | 12.84 | 244,720 | +0.11(+0.89%) |
Dec 29, 2003 | 12.55 | 12.74 | 12.55 | 12.73 | 115,488 | +0.20(+1.63%) |
Dec 26, 2003 | 12.49 | 12.54 | 12.49 | 12.52 | 7,531 | -0.05(-0.36%) |
Dec 24, 2003 | 12.56 | 12.60 | 12.46 | 12.57 | 112,449 | +0.06(+0.48%) |
Dec 23, 2003 | 12.43 | 12.62 | 12.34 | 12.51 | 95,403 | +0.02(+0.18%) |
Dec 22, 2003 | 12.45 | 12.49 | 12.45 | 12.49 | 183,936 | -0.09(-0.72%) |
Dec 19, 2003 | 12.51 | 12.68 | 12.44 | 12.58 | 133,591 | -0.03(-0.24%) |
Dec 18, 2003 | 12.52 | 12.54 | 12.38 | 12.61 | 134,913 | +0.17(+1.40%) |
Dec 17, 2003 | 12.27 | 12.41 | 12.27 | 12.43 | 155,526 | +0.17(+1.42%) |
Dec 16, 2003 | 12.30 | 12.32 | 12.17 | 12.26 | 68,711 | -0.06(-0.49%) |
Dec 15, 2003 | 12.46 | 12.46 | 12.46 | 12.32 | 50,608 | -0.14(-1.09%) |
Dec 12, 2003 | 12.44 | 12.52 | 12.34 | 12.46 | 61,576 | -0.01(-0.06%) |
Dec 11, 2003 | 12.43 | 12.46 | 12.33 | 12.46 | 37,262 | +0.17(+1.35%) |
Dec 10, 2003 | 12.34 | 12.48 | 12.30 | 12.30 | 18,367 | -0.09(-0.73%) |
Dec 09, 2003 | 12.56 | 12.56 | 12.39 | 12.39 | 30,523 | -0.15(-1.21%) |
Dec 08, 2003 | 12.46 | 12.63 | 12.44 | 12.54 | 218,953 | +0.05(+0.42%) |
Dec 05, 2003 | 12.56 | 12.59 | 12.54 | 12.49 | 96,857 | -0.18(-1.43%) |
Dec 04, 2003 | 12.65 | 12.78 | 12.59 | 12.67 | 52,326 | +0.02(+0.12%) |
Dec 03, 2003 | 12.79 | 12.86 | 12.65 | 12.65 | 135,441 | -0.05(-0.42%) |
Dec 02, 2003 | 12.58 | 12.74 | 12.54 | 12.71 | 437,906 | +0.11(+0.84%) |
Dec 01, 2003 | 12.38 | 12.71 | 12.38 | 12.60 | 125,002 | +0.26(+2.08%) |
Nov 28, 2003 | 12.18 | 12.37 | 12.16 | 12.34 | 86,946 | +0.09(+0.74%) |
Nov 26, 2003 | 12.30 | 12.30 | 12.30 | 12.25 | 17,706 | +0.11(+0.87%) |
Nov 25, 2003 | 11.92 | 12.15 | 11.92 | 12.15 | 783,711 | +0.07(+0.56%) |
Nov 24, 2003 | 12.41 | 12.41 | 12.03 | 12.08 | 2,513,005 | -0.20(-1.60%) |
Nov 21, 2003 | 12.42 | 12.30 | 12.22 | 12.28 | 669,544 | -0.14(-1.16%) |
Nov 20, 2003 | 12.31 | 12.38 | 12.31 | 12.42 | 560,266 | -0.03(-0.24%) |
Nov 19, 2003 | 12.57 | 12.57 | 12.37 | 12.45 | 287,664 | -0.23(-1.79%) |
Nov 18, 2003 | 12.71 | 12.71 | 12.68 | 12.68 | 406,325 | +0.09(+0.72%) |
Nov 17, 2003 | 12.60 | 13.36 | 12.55 | 12.59 | 321,888 | -0.20(-1.60%) |
Nov 14, 2003 | 12.97 | 12.97 | 12.76 | 12.79 | 523,531 | -0.07(-0.53%) |
Nov 13, 2003 | 12.72 | 12.83 | 12.71 | 12.86 | 157,508 | +0.18(+1.43%) |
Nov 12, 2003 | 12.55 | 12.72 | 12.55 | 12.68 | 137,159 | +0.17(+1.33%) |
Nov 11, 2003 | 12.59 | 12.59 | 12.51 | 12.51 | 88,268 | -0.20(-1.55%) |
Nov 10, 2003 | 12.78 | 12.78 | 12.66 | 12.71 | 117,735 | -0.02(-0.18%) |
Nov 07, 2003 | 12.59 | 12.86 | 12.71 | 12.73 | 188,825 | +0.14(+1.14%) |
Nov 06, 2003 | 12.52 | 12.71 | 12.43 | 12.59 | 159,358 | +0.11(+0.91%) |
Nov 05, 2003 | 12.46 | 12.50 | 12.33 | 12.47 | 57,876 | -0.01(-0.06%) |
Nov 04, 2003 | 12.46 | 12.64 | 12.43 | 12.48 | 2,154,778 | +0.07(+0.55%) |